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 19 JAN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 143 131 12 9,393 4,987 4,406 18
AAC AAC TECH (02018) 714 479 235 20,875 9,027 11,848 41
ACC ANHUI CONCH (00914) 233 73 160 21,888 9,675 12,213 32
AIA AIA (01299) 3,322 1,371 1,951 91,051 44,980 46,071 31
AIR AIR CHINA (00753) 789 386 403 21,360 8,497 12,863 45
AKS AKESO (09926) 531 251 280 516 251 265 45
ALB BABA (09988) 105,511 50,839 54,672 1,758,435 707,818 1,050,617 43
ALC ALUMINUM CORP OF CHINA (02600) 893 497 396 44,254 20,871 23,383 56
ALH ALI HEALTH (00241) 2,157 1,421 736 76,213 40,041 36,172 55
AMC CAM CSI300 (03188) 233 211 22 24,400 10,056 14,344 19
ANA ANTA SPORTS (02020) 10,171 5,360 4,811 119,945 52,198 67,747 32
BCM BANK OF COMM CO LTD (03328) 105 73 32 16,733 6,391 10,342 19
BEA BANK OF EAST ASIA (00023) 371 343 28 13,162 5,724 7,438 20
BIU BIDU (09888) 23,928 15,917 8,011 755,205 354,289 400,916 50
BLI BILIBILI (09626) 17,383 7,148 10,235 144,527 63,564 80,963 56
BOC BOC HK (HLDGS) LTD (02388) 378 256 122 29,738 12,640 17,098 20
BOM BEONE MEDICINES (06160) 983 626 357 838 554 284 40
BUD BUD APAC (01876) 144 73 71 14,926 5,110 9,816 20
BYA BYD (ADJ-A) (01211) 8 4 4 6,400 2,543 3,857 34
BYD BYD COMPANY (01211) 12,180 6,763 5,417 452,068 191,578 260,490 36
BYE BYD ELECTRONIC (00285) 234 88 146 26,897 11,359 15,538 42
CAT CATL (03750) 11,167 3,176 7,991 139,662 63,040 76,622 34
CCC CHINA COMM CONS (01800) 367 170 197 29,033 14,982 14,051 18
CCE CHINA COAL (01898) 418 238 180 16,952 7,353 9,599 35
CDA CHINA CINDA (01359) 93 75 18 3,765 2,334 1,431 36
CGN CGN POWER (01816) 241 71 170 6,337 2,784 3,553 31
CHQ CHINA HONGQIAO (01378) 252 64 188 6,614 2,976 3,638 47
CHT CHINA MOBILE LTD (00941) 13,936 9,489 4,447 177,713 88,361 89,352 14
CHU CHINA UNICOM LTD (00762) 1,879 729 1,150 45,565 23,947 21,618 26
CIT CITIC (00267) 495 403 92 19,927 14,315 5,612 24
CKH CKH HOLDINGS (00001) 2,505 1,963 542 51,728 32,321 19,407 27
CKP CK ASSET (01113) 717 233 484 9,596 5,146 4,450 21
CLI CHINA LIFE INSURANCE (02628) 6,000 3,648 2,352 279,632 125,083 154,549 41
CLP CLP HOLDINGS LTD (00002) 953 378 575 13,412 7,014 6,398 14
CMB CM BANK (03968) 7,359 3,472 3,887 155,879 56,440 99,439 24
CNC CNOOC LTD (00883) 6,420 3,393 3,027 248,292 141,062 107,230 32
COG COUNTRY GARDEN (02007) 588 284 304 11,057 2,602 8,455 93
COL CHINA OVERSEAS (00688) 830 549 281 22,933 9,384 13,549 34
COS COSCO SHIP HOLD (01919) 1,040 528 512 23,536 8,355 15,181 27
CPA CATHAY PACIFIC AIRWAYS (00293) 862 583 279 29,693 10,646 19,047 24
CPC CHINA PETROL & CHEM COR (00386) 6,956 4,256 2,700 188,987 87,927 101,060 31
CPI CPIC (02601) 233 121 112 47,127 20,239 26,888 39
CRC CHINA RAIL CONS (01186) 72 12 60 47,941 38,215 9,726 23
CRG CHINA RAILWAY (00390) 0 0 0 30,976 16,193 14,783 26
CRL CHINA RES LAND (01109) 730 204 526 54,583 27,124 27,459 34
CRP CHINA RES POWER (00836) 232 98 134 13,165 7,184 5,981 17
CSA CSOP A50 ETF (02822) 91 2 89 9,479 4,447 5,032 18
CSE CHINA SHENHUA (01088) 1,090 322 768 43,374 19,034 24,340 26
CSP CSPC PHARMA (01093) 10,678 7,766 2,912 133,128 73,671 59,457 47
CTB CITIC BANK (00998) 350 324 26 47,911 22,889 25,022 25
CTC CHINA TELECOM CORP LTD (00728) 2,723 364 2,359 48,511 24,894 23,617 22
CTS CITIC SEC (06030) 1,240 708 532 33,253 15,281 17,972 42
DFM DONGFENG GROUP (00489) 131 81 50 21,705 17,148 4,557 25
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 146
GAC GAC GROUP (02238) 109 27 82 7,194 3,726 3,468 38
GAH GEELY AUTO (00175) 821 597 224 37,123 17,238 19,885 34
GHL XINYI GLASS (00868) 224 157 67 5,726 2,750 2,976 36
GJA HAI CAP. ADJ. (02611) 16 1 15 179 78 101 39
GLI GANFENG LITHIUM (01772) 2,505 1,036 1,469 91,399 50,911 40,488 71
GLX GALAXY ENT (00027) 598 236 362 36,937 19,246 17,691 30
GWM GWMOTOR (02333) 1,599 1,298 301 54,464 25,974 28,490 35
HCF HSCEI ETF (02828) 693 129 564 27,673 13,678 13,995 21
HDO HAIDILAO (06862) 2,342 1,245 1,097 28,520 15,550 12,970 34
HEH POWER ASSETS (00006) 591 338 253 7,497 3,362 4,135 21
HES HAIER SMART HOME (06690) 653 635 18 9,798 5,230 4,568 25
HEX HK EXCHANGES & CLEARING (00388) 15,419 7,824 7,595 393,878 222,119 171,759 26
HGN HENGAN INT'L (01044) 272 162 110 4,767 2,392 2,375 25
HKB HSBC HOLDINGS PLC (00005) 16,725 5,600 11,125 380,836 166,375 214,461 28
HKG HONG KONG & CHINA GAS (00003) 762 348 414 25,304 9,483 15,821 14
HLD HENDERSON LAND DEV LTD (00012) 831 504 327 16,260 8,075 8,185 25
HNP HUANENG POWER INT INC (00902) 510 364 146 41,333 22,871 18,462 30
HOS HUA HONG SEMI (01347) 1,260 677 583 19,854 9,074 10,780 72
HRB HORIZON ROBOTICS (09660) 820 222 598 798 218 580 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 96
INB INNOVENT BIO (01801) 972 512 460 17,572 6,545 11,027 46
JDC JD (09618) 13,998 4,782 9,216 421,448 165,517 255,931 32
JDH JD HEALTH (06618) 347 234 113 20,350 8,930 11,420 49
JXC JIANGXI COPPER (00358) 2,125 1,318 807 45,945 19,962 25,983 67
KDS KINGDEE INT'L (00268) 526 268 258 20,760 10,574 10,186 53
KLE KUNLUN ENERGY (00135) 505 140 365 6,189 2,171 4,018 21
KSO KINGSOFT (03888) 584 393 191 31,093 16,955 14,138 44
KST KUAISHOU (01024) 14,576 7,250 7,326 341,454 167,229 174,225 55
LAO LAOPU GOLD (06181) 1,044 464 580 999 444 555 55
LAU LI AUTO (02015) 3,836 1,975 1,861 220,323 91,912 128,411 41
LEN LENOVO GROUP (00992) 1,065 462 603 193,242 97,577 95,665 37
LNI LI NING (02331) 5,133 3,590 1,543 118,651 58,240 60,411 43
LNK LINK REIT (00823) 1,228 764 464 49,399 26,694 22,705 15
MDG MIDEA GROUP (00300) 494 229 265 17,085 7,748 9,337 24
MEN MENGNIU DAIRY (02319) 6,871 6,093 778 26,275 13,444 12,831 31
MET MEITUAN DIANPING (03690) 35,215 20,852 14,363 1,280,144 655,101 625,043 35
MGM MGM CHINA (02282) 257 128 129 30,043 21,173 8,870 43
MIU XIAOMI (01810) 74,198 33,722 40,476 1,404,773 742,336 662,437 38
MOL CMOC (03993) 86 35 51 4,107 1,427 2,680 57
MSB MINSHENG BANK (01988) 74 62 12 5,950 3,450 2,500 30
MTR MTR CORPORATION LTD (00066) 2,280 546 1,734 18,767 7,681 11,086 18
NBM CNBM (03323) 561 279 282 29,112 11,086 18,026 35
NCL NCI (01336) 251 41 210 15,567 7,137 8,430 42
NFU NONGFU SPRING (09633) 378 106 272 9,416 4,645 4,771 33
NTE NTES (09999) 695 346 349 28,888 13,446 15,442 36
NWD NEW WORLD DEV CO LTD (00017) 26,462 12,039 14,423 76,145 23,524 52,621 102
ORT NEW ORIENTAL (09901) 124 91 33 4,813 2,581 2,232 56
PAI PING AN INSURANCE LTD (02318) 15,591 7,292 8,299 851,854 425,698 426,156 36
PEC PETROCHINA CO LTD (00857) 13,433 3,362 10,071 517,413 246,963 270,450 27
PEN XPENG (09868) 10,134 6,205 3,929 280,446 124,046 156,400 54
PHT PA GOODDOCTOR (01833) 1,074 698 376 34,092 20,349 13,743 59
PIC PICC P&C (02328) 453 209 244 12,779 5,072 7,707 36
PIN PICC GROUP (01339) 418 116 302 6,104 2,172 3,932 35
POP POP MART (09992) 15,057 6,821 8,236 315,969 146,375 169,594 50
SAN SANDS CHINA LTD (01928) 1,244 330 914 78,226 34,074 44,152 36
SBO SINO BIOPHARM (01177) 977 684 293 14,127 7,644 6,483 41
SET SENSETIME (00020) 365 147 218 26,328 17,497 8,831 46
SHK SUN HUNG KAI PPT LTD (00016) 635 144 491 22,559 10,163 12,396 27
SHL XINYI SOLAR (00968) 634 173 461 36,563 14,567 21,996 47
SHZ SHENZHOU INTL (02313) 273 146 127 16,221 6,903 9,318 32
SMC SMIC (00981) 3,574 1,743 1,831 69,231 31,667 37,564 50
SNO SUNNY OPT (02382) 1,051 715 336 53,241 23,809 29,432 41
SNP SINOPHARM (01099) 321 215 106 9,900 5,096 4,804 25
SUN SUNAC (01918) 60 53 7 14,074 5,961 8,113 70
SWA SWIRE PACIFIC LTD 'A' (00019) 339 49 290 4,183 1,961 2,222 25
TCH TENCENT HOLDINGS LTD (00700) 60,059 28,133 31,926 1,438,636 755,798 682,838 25
TIC TECHTRONIC IND (00669) 790 502 288 16,380 10,002 6,378 33
TRF TRACKER FUND OF HK (02800) 803 330 473 36,656 19,124 17,532 19
TRP TRIP.COM (09961) 6,158 3,090 3,068 81,602 34,284 47,318 40
VNK CHINA VANKE (02202) 1,115 692 423 145,401 23,230 122,171 82
WEB WB (09898) 0 0 0 1,737 219 1,518 25
WHD WHG (ADJ-B) (00288) 0 0 0 230 6 224 27
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 27
WHG WH GROUP (00288) 253 137 116 2,542 947 1,595 26
WHL THE WHARF (HLDGS) LTD (00004) 37 5 32 1,046 563 483 23
WWC WANT WANT CHINA (00151) 62 12 50 4,232 1,466 2,766 31
WXA WUXI APPTEC (02359) 1,531 680 851 1,449 663 786 45
WXB WUXI BIO (02269) 5,419 3,280 2,139 196,342 89,462 106,880 52
XAB ABC ($0.001) (01288) 1,672 1,167 505 29,469 13,287 16,182 25
XBC BANK OF CHINA ($0.001) (03988) 5,937 3,018 2,919 711,978 367,884 344,094 17
XCC CCB ($0.001) (00939) 5,570 3,532 2,038 583,844 238,865 344,979 21
XIC ICBC ($0.001) (01398) 5,175 2,934 2,241 476,064 230,162 245,902 23
XPB PSBC ($0.001) (01658) 398 1 397 8,139 3,616 4,523 22
XTW CHINA TOWER ($0.001) (00788) 677 404 273 50,890 32,578 18,312 19
YZC YANKUANG ENERGY (01171) 916 670 246 26,026 11,952 14,074 34
ZAO ZA ONLINE (06060) 642 509 133 23,968 12,469 11,499 44
ZJG ZIJIN GOLD INTL (02259) 1,129 463 666 1,056 414 642 43
ZJM ZIJIN MINING GROUP (02899) 1,659 773 886 82,814 33,242 49,572 46
ZSH ZHONGSHENG HLDG (00881) 286 92 194 9,341 4,548 4,793 39
TOTAL 667,615 333,661 333,954 17,581,494 8,355,221 9,226,273
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P MIU 29JAN26 36.00 7,847 0.59 34 0.72 0.49 9,126 +0.13 +28.26
P MIU 29SEP26 36.00 6,568 3.75 35 3.81 3.72 10,913 +0.20 +5.63
P NWD 26FEB26 8.00 6,312 0.11 78 0.25 0.17 16,210 -0.09 -45.00
P CAT 26FEB26 420.00 6,008 2.10 31 2.60 2.60 6,183 +0.27 +14.75
P ALB 23JAN26 160.00 5,248 2.58 41 2.81 1.90 2,287 +1.29 +100.00
C MIU 26FEB26 42.00 5,181 0.24 35 0.31 0.27 10,125 -0.08 -25.00
P ALB 23JAN26 157.50 5,175 1.56 42 1.70 1.10 4,451 +0.81 +108.00
P MIU 26FEB26 42.00 5,056 5.67 34 5.68 5.42 6,898 +0.56 +10.96
P PEC 30MAR26 7.75 5,025 0.16 25 0.16 0.16 8,717 0.00 0.00
P TCH 29JAN26 640.00 4,854 31.18 24 31.80 29.60 3,886 +4.81 +18.24
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C NWD 29JAN26 12.50 272 0.28 102 0.53 0.22 190 +0.27 +2,700.00
P HEX 26FEB26 340.00 0 0.15 32 0.00 0.00 678 +0.14 +1,400.00
C NWD 29JAN26 12.00 619 0.40 101 0.66 0.20 407 +0.37 +1,233.33
C CHT 29JUN26 115.00 0 0.12 28 0.00 0.00 260 +0.11 +1,100.00
C NWD 29JAN26 11.50 822 0.58 103 0.81 0.26 393 +0.53 +1,060.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 23JAN26 670.00 40 0.01 30 0.00 0.00 267 -0.40 -97.56
C TCH 23JAN26 680.00 0 0.01 34 0.00 0.00 224 -0.25 -96.15
C TCH 23JAN26 660.00 119 0.03 29 0.53 0.25 551 -0.61 -95.31
C CAT 23JAN26 530.00 0 0.01 34 0.00 0.00 75 -0.20 -95.24
C ALB 23JAN26 182.50 33 0.01 46 0.12 0.08 354 -0.16 -94.12
* 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$ 16.34
29JAN26 9.75 C 0.00 0.00 0.00 6.60 -0.07 113 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.35 -0.08 107 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.85 -0.08 95 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.35 -0.08 83 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.85 -0.08 72 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.85 -0.08 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.35 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.84 -0.10 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.34 -0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 1.85 -0.09 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.86 -0.09 18 0 5 0
29JAN26 16.00 C 0.00 0.00 0.00 0.42 -0.09 18 0 449 0
29JAN26 16.50 C 0.15 0.15 0.15 0.13 -0.07 17 2 153 +1
29JAN26 17.00 C 0.05 0.05 0.05 0.03 -0.02 19 13 169 +13
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.60 -0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.35 -0.08 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.85 -0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.85 -0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.38 -0.06 38 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.85 -0.11 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.86 -0.18 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.40 -0.10 16 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.94 -0.09 15 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.56 -0.08 15 0 15 0
26FEB26 16.50 C 0.00 0.00 0.00 0.29 -0.06 16 0 101 0
26FEB26 17.00 C 0.15 0.16 0.15 0.14 -0.03 17 101 1,200 +100
26FEB26 17.50 C 0.00 0.00 0.00 0.06 -0.01 17 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 15 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 19.00 C 0.01 0.01 0.01 0.01 0.00 22 10 10 +10
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.35 -0.08 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.09 -0.08 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.89 -0.04 54 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.59 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.35 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.10 -0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.89 -0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.61 -0.08 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 -0.10 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.36 -0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.87 -0.08 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.38 -0.09 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.88 -0.11 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.39 -0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.89 -0.15 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.49 0.00 26 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.93 -0.09 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.47 -0.07 15 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 1.04 -0.08 15 0 4 0
30MAR26 16.00 C 0.00 0.00 0.00 0.70 -0.07 16 0 38 0
30MAR26 16.50 C 0.00 0.00 0.00 0.44 -0.05 16 0 189 0
30MAR26 17.00 C 0.00 0.00 0.00 0.27 -0.02 17 0 176 0
30MAR26 17.50 C 0.00 0.00 0.00 0.14 -0.03 17 0 31 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 166 0
30MAR26 18.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 2 0
30MAR26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 30 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 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
29APR26 10.50 C 0.00 0.00 0.00 5.86 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.37 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.87 -0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.39 -0.08 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.88 -0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.39 -0.10 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.93 -0.11 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.49 -0.01 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.96 -0.08 10 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.54 -0.07 15 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.14 -0.07 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.82 -0.05 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.56 -0.05 16 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.37 -0.03 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.23 -0.03 17 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.38 -0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.13 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.89 -0.06 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.64 -0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.39 -0.09 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.90 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.42 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.94 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.95 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.07 -0.07 13 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.68 -0.07 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.32 -0.07 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.02 -0.06 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.76 -0.05 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.55 -0.05 17 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 -0.04 17 0 190 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.03 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.18 -0.03 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 205 0
29JUN26 19.50 C 0.15 0.15 0.15 0.08 -0.01 17 5 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 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 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.75 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.50 +0.01 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.52 -0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.04 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.61 -0.03 13 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.16 -0.02 16 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.68 -0.06 14 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.27 -0.07 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.90 -0.13 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.61 -0.07 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 -0.11 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.01 -0.06 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 -0.05 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 -0.04 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.04 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.03 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.03 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.02 17 0 90 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.50 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 -0.04 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.52 -0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.04 -0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.56 -0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.61 -0.06 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.17 -0.07 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 -0.07 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.45 -0.07 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.09 -0.06 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.76 -0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.46 -0.05 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.04 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.95 -0.04 17 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.76 -0.04 17 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 -0.03 18 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 -0.03 18 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 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 131 4,987 +124
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 104 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 61 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 145 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 254 0
29JAN26 16.00 P 0.00 0.00 0.00 0.07 0.00 18 0 1,075 0
29JAN26 16.50 P 0.25 0.28 0.25 0.29 +0.03 19 3 124 -2
29JAN26 17.00 P 0.00 0.00 0.00 0.70 +0.07 22 0 90 0
29JAN26 17.50 P 0.00 0.00 0.00 1.18 +0.08 29 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 1.68 +0.05 37 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.22 +0.13 56 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 2.68 +0.09 53 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.18 +0.09 60 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 3.68 +0.09 67 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.68 +0.09 80 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.68 +0.09 92 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.67 +0.08 96 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.68 +0.09 114 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.69 +0.10 130 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.67 +0.08 125 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.02 0.00 17 0 29 0
26FEB26 15.50 P 0.00 0.00 0.00 0.07 0.00 16 0 127 0
26FEB26 16.00 P 0.17 0.20 0.17 0.20 +0.02 17 4 107 0
26FEB26 16.50 P 0.00 0.00 0.00 0.43 +0.04 17 0 44 0
26FEB26 17.00 P 0.00 0.00 0.00 0.78 +0.05 18 0 40 0
26FEB26 17.50 P 0.00 0.00 0.00 1.21 +0.06 19 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.69 +0.05 23 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.22 +0.13 31 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.68 +0.09 30 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.18 +0.09 34 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.68 +0.09 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.68 +0.09 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.68 +0.09 52 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.68 +0.09 58 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.68 +0.09 64 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.69 +0.10 72 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.69 +0.10 77 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 0.00 18 0 73 0
30MAR26 15.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 13 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 225 0
30MAR26 16.00 P 0.00 0.00 0.00 0.31 +0.03 17 0 327 0
30MAR26 16.50 P 0.00 0.00 0.00 0.54 +0.03 17 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.87 +0.05 18 0 38 0
30MAR26 17.50 P 0.00 0.00 0.00 1.27 +0.06 19 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 1.72 +0.07 20 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.22 +0.10 24 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.68 +0.07 24 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.18 +0.08 27 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.68 +0.09 30 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.68 +0.09 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.70 +0.10 44 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.71 +0.11 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.74 +0.14 58 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.69 +0.09 56 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.69 +0.10 60 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 52 0
29APR26 14.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29APR26 15.50 P 0.21 0.21 0.21 0.21 0.00 17 4 4 +4
29APR26 16.00 P 0.00 0.00 0.00 0.39 +0.02 17 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.63 +0.04 17 0 4 0
29APR26 17.00 P 0.00 0.00 0.00 0.95 +0.05 18 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 1.32 +0.05 18 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.75 +0.06 19 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.23 +0.08 22 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.71 +0.08 23 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.18 +0.05 24 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.68 +0.09 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.68 +0.06 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.70 +0.09 38 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.71 +0.11 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.74 +0.14 50 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.69 +0.09 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.69 +0.09 53 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.06 0.00 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 0.00 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 0.00 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.53 +0.01 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.77 +0.02 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.07 +0.02 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 +0.03 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.82 +0.04 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 +0.06 20 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.74 +0.08 21 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.22 +0.09 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.70 +0.09 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.69 +0.07 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.70 +0.09 32 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.71 +0.11 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.74 +0.14 42 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.69 +0.09 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.69 +0.09 44 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 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 17 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 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 +0.01 17 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.93 +0.02 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.22 +0.02 18 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 1.55 +0.03 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.93 +0.04 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.34 +0.05 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.78 +0.05 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.22 +0.02 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.71 +0.06 21 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.69 +0.06 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 +0.09 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 +0.11 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 +0.14 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.70 +0.10 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.70 +0.10 39 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 0.03 +0.01 19 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 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.01 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.01 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 +0.01 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 +0.01 18 0 15 0
30DEC26 16.50 P 1.24 1.24 1.24 1.21 +0.03 18 1 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.52 +0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 +0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.21 +0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.59 +0.05 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.99 +0.05 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.42 +0.06 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.86 +0.06 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.81 +0.07 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.74 +0.04 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.71 +0.07 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.74 +0.13 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.70 +0.09 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.70 +0.09 33 0 0 0
TOTAL PUT 12 4,406 +2
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$ 39.12
29JAN26 28.00 C 0.00 0.00 0.00 11.20 -0.82 104 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.22 -0.71 100 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.23 -0.70 92 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.20 -0.79 76 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.20 -0.89 67 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.15 -0.79 39 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.17 -0.78 42 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.21 -0.77 42 0 42 0
29JAN26 36.00 C 0.00 0.00 0.00 3.32 -0.61 44 0 65 0
29JAN26 37.00 C 0.00 0.00 0.00 2.43 -0.65 40 0 101 0
29JAN26 38.00 C 0.00 0.00 0.00 1.74 -0.58 41 0 230 0
29JAN26 39.00 C 0.00 0.00 0.00 1.15 -0.52 41 0 283 0
29JAN26 40.00 C 0.98 0.98 0.88 0.71 -0.43 41 17 368 +15
29JAN26 41.00 C 0.54 0.54 0.38 0.41 -0.33 41 23 206 +12
29JAN26 42.00 C 0.00 0.00 0.00 0.23 -0.23 41 0 172 0
29JAN26 43.00 C 0.00 0.00 0.00 0.12 -0.16 42 0 170 0
29JAN26 44.00 C 0.10 0.10 0.10 0.06 -0.10 42 10 156 -10
29JAN26 45.00 C 0.05 0.05 0.05 0.03 -0.05 43 3 260 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 89 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 107 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 41 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 33 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 11.25 -0.77 51 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.24 -1.01 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.25 -0.77 41 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 8.35 -0.67 46 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.29 -0.81 36 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.43 -0.96 40 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.58 -0.51 41 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.69 -0.90 39 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 4.08 -0.60 43 0 45 0
26FEB26 37.00 C 0.00 0.00 0.00 3.17 -0.74 37 0 385 0
26FEB26 38.00 C 2.82 2.82 2.61 2.66 -0.50 40 30 361 -30
26FEB26 39.00 C 2.26 2.26 2.26 2.12 -0.46 39 15 95 +10
26FEB26 40.00 C 2.07 2.07 1.60 1.66 -0.42 39 122 135 -100
26FEB26 41.00 C 1.46 1.46 1.46 1.29 -0.37 39 10 269 0
26FEB26 42.00 C 0.00 0.00 0.00 1.01 -0.30 40 0 158 0
26FEB26 43.00 C 0.74 0.74 0.74 0.76 -0.27 40 1 61 -1
26FEB26 44.00 C 0.62 0.62 0.62 0.56 -0.25 40 5 129 +5
26FEB26 45.00 C 0.45 0.46 0.45 0.41 -0.21 40 46 131 +46
26FEB26 46.00 C 0.39 0.40 0.34 0.29 -0.17 40 40 153 +40
26FEB26 47.00 C 0.32 0.32 0.25 0.21 -0.13 40 14 51 +14
26FEB26 48.00 C 0.00 0.00 0.00 0.15 -0.09 40 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.10 -0.08 40 0 67 0
30MAR26 20.00 C 0.00 0.00 0.00 19.23 -0.84 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.31 -0.69 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.28 -0.80 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.34 -0.70 64 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 15.26 -0.79 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.30 -0.76 48 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.36 -0.65 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.40 -0.58 50 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 11.39 -0.75 45 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 10.50 -0.75 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 9.53 -0.66 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 8.70 -0.73 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 7.80 -0.86 44 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.73 -0.96 37 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 6.19 -0.48 43 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 5.60 -0.35 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 4.62 -0.65 40 0 7 0
30MAR26 37.00 C 0.00 0.00 0.00 4.15 -0.70 42 0 45 0
30MAR26 38.00 C 3.77 3.77 3.77 3.58 -0.51 42 15 82 +15
30MAR26 39.00 C 3.25 3.25 3.25 3.07 -0.50 42 15 72 +12
30MAR26 40.00 C 2.78 2.78 2.66 2.62 -0.46 42 17 38 -7
30MAR26 41.00 C 0.00 0.00 0.00 2.23 -0.43 42 0 1,204 0
30MAR26 42.00 C 0.00 0.00 0.00 1.90 -0.38 43 0 93 0
30MAR26 43.00 C 0.00 0.00 0.00 1.60 -0.36 43 0 81 0
30MAR26 44.00 C 0.00 0.00 0.00 1.35 -0.32 43 0 77 0
30MAR26 45.00 C 1.15 1.15 1.15 1.12 -0.33 43 1 40 +1
30MAR26 46.00 C 0.00 0.00 0.00 0.92 -0.30 43 0 138 0
30MAR26 47.00 C 0.00 0.00 0.00 0.76 -0.26 43 0 92 0
30MAR26 48.00 C 0.00 0.00 0.00 0.62 -0.22 43 0 18 0
30MAR26 49.00 C 0.00 0.00 0.00 0.50 -0.20 43 0 201 0
30MAR26 50.00 C 0.00 0.00 0.00 0.41 -0.16 43 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.23 -0.12 42 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.13 -0.08 42 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 69 0
30MAR26 62.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 36 0
29APR26 29.00 C 0.00 0.00 0.00 10.82 -0.43 48 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.84 -0.56 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.99 -0.54 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.18 -0.48 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.32 -0.61 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.44 -0.65 39 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.89 -0.64 41 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.26 -0.51 42 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.71 -0.78 42 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.21 -0.47 43 0 0 0
29APR26 39.00 C 3.85 3.85 3.85 3.71 -0.39 43 15 45 -15
29APR26 40.00 C 0.00 0.00 0.00 3.26 -0.42 43 0 47 0
29APR26 41.00 C 0.00 0.00 0.00 2.86 -0.40 43 0 17 0
29APR26 42.00 C 0.00 0.00 0.00 2.50 -0.38 43 0 31 0
29APR26 43.00 C 0.00 0.00 0.00 2.18 -0.36 43 0 62 0
29APR26 44.00 C 1.93 1.93 1.93 1.93 -0.31 43 1 29 0
29APR26 45.00 C 0.00 0.00 0.00 1.67 -0.31 43 0 1 0
29APR26 46.00 C 0.00 0.00 0.00 1.43 -0.31 43 0 12 0
29APR26 47.00 C 0.00 0.00 0.00 1.23 -0.28 43 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 1.05 -0.25 43 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.90 -0.22 43 0 16 0
29JUN26 27.00 C 0.00 0.00 0.00 12.95 -0.59 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.02 -0.53 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.82 -0.85 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.03 -1.00 39 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 9.55 -0.52 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.74 -0.91 43 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.82 -0.69 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.43 -0.76 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.84 -0.39 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.23 -0.34 44 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 5.61 -0.53 43 0 22 0
29JUN26 38.00 C 0.00 0.00 0.00 5.20 -0.37 44 0 35 0
29JUN26 39.00 C 0.00 0.00 0.00 4.73 -0.44 44 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 4.29 -0.39 44 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 3.90 -0.37 44 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 3.53 -0.36 44 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 3.21 -0.33 44 0 32 0
29JUN26 44.00 C 0.00 0.00 0.00 2.89 -0.34 44 0 47 0
29JUN26 45.00 C 2.71 2.71 2.63 2.61 -0.34 44 65 313 +65
29JUN26 46.00 C 2.37 2.37 2.37 2.33 -0.35 44 1 138 +1
29JUN26 47.00 C 0.00 0.00 0.00 2.10 -0.30 44 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 1.88 -0.29 44 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.67 -0.28 44 0 30 0
29JUN26 50.00 C 1.80 1.80 1.68 1.50 -0.19 44 6 42 0
29JUN26 52.50 C 0.00 0.00 0.00 1.12 -0.21 44 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 0.83 -0.15 44 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.61 -0.13 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.45 -0.10 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.34 -0.07 44 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.25 -0.07 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.04 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.04 43 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.03 44 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 12.63 -0.54 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.91 -0.58 46 0 0 0
29SEP26 30.00 C 11.34 11.34 11.34 11.12 -0.62 45 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 10.15 -0.86 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.78 -0.27 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.13 -0.67 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.54 -0.76 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.97 -0.33 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.46 -0.64 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.95 -0.50 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.23 -0.64 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 6.04 -0.25 45 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 5.65 -0.39 45 0 34 0
29SEP26 41.00 C 0.00 0.00 0.00 5.24 -0.39 45 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 4.90 -0.36 45 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 4.55 -0.36 45 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.24 -0.34 45 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.91 -0.38 45 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.64 -0.36 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 3.37 -0.36 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 3.11 -0.35 45 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.87 -0.33 45 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.67 -0.29 45 0 31 0
29SEP26 52.50 C 0.00 0.00 0.00 2.17 -0.28 45 0 10 0
29SEP26 55.00 C 1.98 1.98 1.98 1.73 -0.23 44 6 27 +6
29SEP26 57.50 C 0.00 0.00 0.00 1.42 -0.17 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 1.15 -0.18 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.94 -0.14 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.76 -0.13 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.09 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 -0.10 44 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 13.26 -0.52 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.62 -0.38 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.97 -0.39 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.32 -0.34 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.58 -0.38 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.01 -0.46 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.44 -0.36 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.95 -0.31 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.45 -0.45 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.97 -0.52 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.48 -0.49 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.08 -0.42 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.69 -0.27 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 6.29 -0.42 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.93 -0.40 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.59 -0.39 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.27 -0.38 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.98 -0.36 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.65 -0.40 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 4.38 -0.39 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 4.12 -0.34 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.87 -0.38 44 0 8 0
TOTAL CALL 479 9,027 +80
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 57 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 68 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29JAN26 34.00 P 0.00 0.00 0.00 0.02 0.00 42 0 146 0
29JAN26 35.00 P 0.09 0.10 0.09 0.06 +0.01 42 26 124 +1
29JAN26 36.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 381 0
29JAN26 37.00 P 0.36 0.36 0.36 0.31 +0.07 42 15 564 0
29JAN26 38.00 P 0.00 0.00 0.00 0.59 +0.12 41 0 542 0
29JAN26 39.00 P 0.98 0.98 0.96 1.01 +0.20 41 51 575 +1
29JAN26 40.00 P 0.00 0.00 0.00 1.56 +0.28 41 0 399 0
29JAN26 41.00 P 0.00 0.00 0.00 2.26 +0.38 41 0 78 0
29JAN26 42.00 P 0.00 0.00 0.00 3.09 +0.48 42 0 81 0
29JAN26 43.00 P 0.00 0.00 0.00 4.01 +0.62 45 0 15 0
29JAN26 44.00 P 0.00 0.00 0.00 5.03 +0.68 54 0 30 0
29JAN26 45.00 P 0.00 0.00 0.00 5.94 +0.64 52 0 40 0
29JAN26 46.00 P 0.00 0.00 0.00 6.88 +0.70 0 0 22 0
29JAN26 47.00 P 0.00 0.00 0.00 7.88 +0.70 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.88 +0.54 0 0 10 0
29JAN26 49.00 P 0.00 0.00 0.00 9.88 +0.51 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 10.88 +0.48 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 13.38 +0.78 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 15.88 +0.33 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 18.38 +0.55 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 20.88 +0.46 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 23.38 +0.78 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 25.88 +0.48 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 40 0 52 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 0.00 40 0 94 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 122 0
26FEB26 33.00 P 0.25 0.25 0.25 0.20 +0.03 40 4 191 +4
26FEB26 34.00 P 0.00 0.00 0.00 0.33 +0.06 40 0 85 0
26FEB26 35.00 P 0.00 0.00 0.00 0.51 +0.08 40 0 183 0
26FEB26 36.00 P 0.78 0.78 0.78 0.71 +0.07 39 1 280 0
26FEB26 37.00 P 0.92 1.10 0.92 1.06 +0.14 40 11 658 +8
26FEB26 38.00 P 0.00 0.00 0.00 1.45 +0.19 40 0 483 0
26FEB26 39.00 P 1.79 1.80 1.79 1.90 +0.21 40 52 206 0
26FEB26 40.00 P 0.00 0.00 0.00 2.46 +0.27 40 0 137 0
26FEB26 41.00 P 0.00 0.00 0.00 3.09 +0.33 40 0 29 0
26FEB26 42.00 P 0.00 0.00 0.00 3.79 +0.37 40 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.65 +0.51 43 0 95 0
26FEB26 44.00 P 0.00 0.00 0.00 5.36 +0.44 40 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 6.23 +0.59 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.15 +0.52 43 0 0 0
26FEB26 47.00 P 8.10 8.10 8.10 8.13 +0.59 46 3 3 0
26FEB26 48.00 P 0.00 0.00 0.00 9.00 +0.66 43 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.92 +0.55 41 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 47 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 0.00 43 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.05 0.00 42 0 23 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 24 0
30MAR26 29.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
30MAR26 30.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 32 0
30MAR26 31.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 123 0
30MAR26 32.00 P 0.00 0.00 0.00 0.47 +0.04 43 0 36 0
30MAR26 33.00 P 0.00 0.00 0.00 0.65 +0.05 43 0 205 0
30MAR26 34.00 P 0.91 0.91 0.90 0.88 +0.08 43 20 654 -20
30MAR26 35.00 P 0.00 0.00 0.00 1.16 +0.09 43 0 185 0
30MAR26 36.00 P 1.43 1.45 1.43 1.47 +0.11 43 3 211 +3
30MAR26 37.00 P 0.00 0.00 0.00 1.86 +0.14 43 0 154 0
30MAR26 38.00 P 2.28 2.28 2.28 2.30 +0.17 43 1 74 -1
30MAR26 39.00 P 0.00 0.00 0.00 2.77 +0.19 43 0 1,151 0
30MAR26 40.00 P 0.00 0.00 0.00 3.31 +0.21 42 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 3.93 +0.26 43 0 93 0
30MAR26 42.00 P 0.00 0.00 0.00 4.59 +0.27 43 0 62 0
30MAR26 43.00 P 0.00 0.00 0.00 5.42 +0.53 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 6.12 +0.56 45 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.57 +0.31 39 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.81 +0.53 47 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.67 +0.77 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.41 +0.62 45 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.28 +0.68 45 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.44 +0.66 52 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.57 +0.71 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 15.89 +0.34 42 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.70 +0.58 63 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 20.88 +0.46 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.38 +0.78 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 25.88 +0.48 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.38 +0.78 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 30.88 +0.66 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 33.38 +0.72 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 35.88 +0.78 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.38 +0.78 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.31 +0.04 43 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.43 +0.04 43 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 0.59 +0.07 43 0 14 0
29APR26 32.00 P 0.00 0.00 0.00 0.78 +0.08 43 0 2 0
29APR26 33.00 P 1.00 1.02 1.00 1.00 +0.08 43 4 7 +4
29APR26 34.00 P 0.00 0.00 0.00 1.27 +0.10 43 0 29 0
29APR26 35.00 P 0.00 0.00 0.00 1.57 +0.13 42 0 12 0
29APR26 36.00 P 0.00 0.00 0.00 1.93 +0.17 42 0 3 0
29APR26 37.00 P 2.33 2.33 2.33 2.33 +0.15 42 2 18 +2
29APR26 38.00 P 2.83 2.83 2.83 2.79 +0.19 42 1 52 +1
29APR26 39.00 P 0.00 0.00 0.00 3.29 +0.21 42 0 17 0
29APR26 40.00 P 3.85 3.85 3.85 3.85 +0.25 42 15 48 +15
29APR26 41.00 P 0.00 0.00 0.00 4.44 +0.26 43 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 5.11 +0.27 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.78 +0.28 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.39 +0.29 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.27 +0.48 44 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.08 +0.38 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.05 +0.76 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.91 +0.78 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.61 +0.85 45 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.44 +0.04 44 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 +0.05 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.73 +0.04 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.94 +0.09 43 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 1.14 +0.08 43 0 9 0
29JUN26 32.00 P 0.00 0.00 0.00 1.41 +0.10 43 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 1.70 +0.11 43 0 68 0
29JUN26 34.00 P 0.00 0.00 0.00 2.04 +0.06 43 0 103 0
29JUN26 35.00 P 2.38 2.38 2.38 2.41 +0.15 43 1 168 0
29JUN26 36.00 P 0.00 0.00 0.00 2.82 +0.16 43 0 64 0
29JUN26 37.00 P 0.00 0.00 0.00 3.27 +0.13 43 0 137 0
29JUN26 38.00 P 0.00 0.00 0.00 3.76 +0.15 43 0 122 0
29JUN26 39.00 P 0.00 0.00 0.00 4.29 +0.23 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.85 +0.25 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.44 +0.25 43 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.08 +0.27 43 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 6.75 +0.29 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.63 +0.46 45 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.20 +0.55 43 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.87 +0.43 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.75 +0.31 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.60 +0.42 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.37 +0.72 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.25 +0.43 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.34 +0.61 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.86 +0.97 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.91 +0.53 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.14 +0.40 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.47 +0.35 44 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.00 +0.60 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.38 +0.60 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.88 +0.61 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.38 +0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 +0.08 44 0 16 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 +0.06 43 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 1.65 +0.14 44 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 1.87 +0.06 43 0 34 0
29SEP26 32.00 P 0.00 0.00 0.00 2.21 +0.12 43 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 2.55 +0.12 43 0 62 0
29SEP26 34.00 P 0.00 0.00 0.00 2.94 +0.14 43 0 19 0
29SEP26 35.00 P 3.32 3.32 3.32 3.36 +0.15 43 15 74 +15
29SEP26 36.00 P 0.00 0.00 0.00 3.81 +0.17 43 0 32 0
29SEP26 37.00 P 0.00 0.00 0.00 4.29 +0.18 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 4.81 +0.20 43 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.35 +0.22 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.92 +0.23 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.52 +0.25 43 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.15 +0.26 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.81 +0.26 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.74 +0.43 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.29 +0.40 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.20 +0.58 46 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.71 +0.50 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.69 +0.49 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.26 +0.42 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 +0.61 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.10 +0.52 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.23 +0.58 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.37 +0.70 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.64 +0.43 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.02 +0.69 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.29 +0.51 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.63 +0.52 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.05 +0.57 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 +0.08 43 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.84 +0.10 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 +0.09 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 +0.12 43 0 8 0
30DEC26 32.00 P 2.70 2.70 2.70 2.85 +0.16 43 10 56 +10
30DEC26 33.00 P 0.00 0.00 0.00 3.20 +0.13 43 0 19 0
30DEC26 34.00 P 0.00 0.00 0.00 3.62 +0.15 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.06 +0.16 43 0 9 0
30DEC26 36.00 P 0.00 0.00 0.00 4.53 +0.17 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 5.03 +0.18 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.55 +0.19 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.12 +0.23 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.68 +0.22 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.28 +0.24 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 +0.26 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.56 +0.27 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.29 +0.30 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.98 +0.32 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.68 +0.37 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.26 +0.31 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.19 +0.36 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.02 +0.37 45 0 0 0
TOTAL PUT 235 11,848 +43
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$ 22.74
29JAN26 16.50 C 0.00 0.00 0.00 6.24 -0.08 0 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.93 +0.11 131 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 5.24 -0.08 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 4.85 -0.01 95 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 4.24 -0.12 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 3.24 -0.09 0 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 1.76 -0.08 21 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.92 -0.08 29 0 121 0
29JAN26 23.00 C 0.33 0.51 0.33 0.36 -0.06 31 72 994 -12
29JAN26 24.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 704 0
29JAN26 25.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 448 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,169 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,480 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 6.29 -0.05 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.93 +0.10 63 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 5.29 -0.06 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 4.85 -0.06 43 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 4.30 -0.06 26 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 3.93 +0.04 43 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 3.31 -0.08 23 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 2.87 -0.02 28 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 1.99 -0.08 27 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 1.25 -0.09 27 0 72 0
26FEB26 23.00 C 0.00 0.00 0.00 0.72 -0.09 27 0 125 0
26FEB26 24.00 C 0.00 0.00 0.00 0.38 -0.07 28 0 71 0
26FEB26 25.00 C 0.21 0.21 0.21 0.19 -0.04 28 1 283 -1
26FEB26 26.00 C 0.00 0.00 0.00 0.08 -0.03 28 0 113 0
26FEB26 27.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 16 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 8.30 -0.05 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 7.82 +0.02 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 7.33 -0.06 33 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.83 -0.03 25 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 6.34 -0.04 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.93 +0.04 43 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 5.35 -0.07 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.85 -0.07 24 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 4.39 -0.20 28 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.93 -0.05 28 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 3.58 +0.02 34 0 30 0
30MAR26 20.00 C 0.00 0.00 0.00 3.02 -0.09 27 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 2.24 -0.09 27 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 1.58 -0.08 28 0 50 0
30MAR26 23.00 C 0.00 0.00 0.00 1.07 -0.06 28 0 72 0
30MAR26 24.00 C 0.00 0.00 0.00 0.68 -0.06 28 0 43 0
30MAR26 25.00 C 0.00 0.00 0.00 0.44 -0.04 29 0 173 0
30MAR26 26.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 79 0
30MAR26 27.00 C 0.00 0.00 0.00 0.14 -0.02 28 0 1,149 0
30MAR26 28.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 232 0
30MAR26 29.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 60 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.39 -0.08 29 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.93 -0.05 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.45 -0.05 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.97 -0.20 30 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.53 -0.06 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.09 -0.06 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.65 -0.06 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.23 -0.05 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.46 -0.07 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 1.82 -0.02 28 0 265 0
29APR26 23.00 C 0.00 0.00 0.00 1.31 -0.06 28 0 450 0
29APR26 24.00 C 0.00 0.00 0.00 0.91 -0.05 28 0 14 0
29APR26 25.00 C 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.41 -0.03 28 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 0.26 -0.02 28 0 27 0
29APR26 28.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
29APR26 30.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.92 -0.05 33 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.48 -0.03 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.99 -0.05 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.52 0.00 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.04 -0.05 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.60 +0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.14 -0.03 33 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.65 -0.08 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.30 -0.01 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.86 -0.02 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.47 -0.03 30 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 2.75 -0.01 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.13 -0.05 29 0 90 0
29JUN26 23.00 C 0.00 0.00 0.00 1.61 -0.05 29 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.86 -0.05 28 0 56 0
29JUN26 26.00 C 0.00 0.00 0.00 0.61 -0.04 28 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 0.43 -0.03 28 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 0.20 -0.02 28 0 121 0
29JUN26 30.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 91 0
29JUN26 31.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 3 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.62 +0.03 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.13 -0.04 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.70 +0.04 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.27 -0.05 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.84 -0.01 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.46 +0.02 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.08 0.00 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.71 -0.02 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.05 -0.06 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.40 -0.13 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.99 -0.06 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.60 -0.04 29 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 1.27 -0.03 29 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 -0.02 29 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.60 -0.02 29 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.03 29 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.72 +0.07 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.28 +0.07 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.86 +0.07 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.44 +0.06 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.02 +0.02 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.66 +0.03 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.31 0.00 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.98 +0.07 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 -0.05 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.74 -0.05 28 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 2.36 -0.02 29 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 1.97 -0.03 29 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 1.63 -0.03 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.34 -0.03 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.10 -0.03 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.73 -0.02 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 22 0
30DEC26 31.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 -0.01 28 0 1 0
TOTAL CALL 73 9,675 -13
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 123 0
29JAN26 21.00 P 0.00 0.00 0.00 0.04 0.00 33 0 183 0
29JAN26 22.00 P 0.13 0.17 0.13 0.19 -0.02 32 63 1,183 +30
29JAN26 23.00 P 0.60 0.60 0.60 0.63 +0.03 33 40 594 +40
29JAN26 24.00 P 0.00 0.00 0.00 1.39 +0.04 36 0 535 0
29JAN26 25.00 P 0.00 0.00 0.00 2.29 +0.03 37 0 670 0
29JAN26 26.00 P 0.00 0.00 0.00 3.29 +0.04 49 0 380 0
29JAN26 27.00 P 0.00 0.00 0.00 4.31 +0.08 65 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 5.30 -0.06 72 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 6.26 -0.09 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 7.28 -0.06 84 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 8.28 -0.13 92 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 9.28 -0.09 100 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 10.26 +0.02 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 11.29 +0.09 120 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 12.30 -0.12 131 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.21 -0.02 28 0 905 0
26FEB26 22.00 P 0.50 0.50 0.46 0.49 0.00 28 51 309 +25
26FEB26 23.00 P 0.00 0.00 0.00 0.96 -0.03 29 0 129 0
26FEB26 24.00 P 0.00 0.00 0.00 1.63 +0.01 30 0 105 0
26FEB26 25.00 P 0.00 0.00 0.00 2.46 +0.02 32 0 50 0
26FEB26 26.00 P 0.00 0.00 0.00 3.39 +0.09 36 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.39 +0.14 42 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.30 -0.06 40 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.30 -0.05 46 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.29 -0.05 49 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.48 +0.07 73 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.29 -0.08 58 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 10.28 +0.03 60 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 30 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.09 0.00 29 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 76 0
30MAR26 21.00 P 0.44 0.44 0.44 0.42 0.00 29 3 265 +1
30MAR26 22.00 P 0.00 0.00 0.00 0.77 +0.01 29 0 86 0
30MAR26 23.00 P 0.00 0.00 0.00 1.24 +0.01 29 0 99 0
30MAR26 24.00 P 0.00 0.00 0.00 1.89 +0.02 30 0 93 0
30MAR26 25.00 P 0.00 0.00 0.00 2.64 +0.02 30 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 3.51 +0.04 32 0 20 0
30MAR26 27.00 P 0.00 0.00 0.00 4.44 +0.05 35 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.43 +0.07 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.36 -0.02 40 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.43 +0.09 49 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.48 +0.07 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.29 -0.08 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 10.42 +0.15 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 11.29 +0.06 52 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 12.30 -0.12 57 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.32 0.00 28 0 7 0
29APR26 21.00 P 0.60 0.60 0.60 0.58 +0.02 28 3 7 +3
29APR26 22.00 P 0.00 0.00 0.00 0.94 +0.02 28 0 450 0
29APR26 23.00 P 0.00 0.00 0.00 1.42 +0.02 28 0 250 0
29APR26 24.00 P 0.00 0.00 0.00 2.04 +0.05 29 0 10 0
29APR26 25.00 P 0.00 0.00 0.00 2.80 +0.15 30 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.51 -0.07 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.45 +0.06 31 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.43 +0.07 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.36 -0.02 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.43 +0.09 42 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.48 +0.07 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.29 -0.08 40 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.13 0.00 28 0 21 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 0.00 28 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 0.00 28 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.44 +0.01 28 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.54 0.00 28 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 0.68 0.00 28 0 14 0
29JUN26 21.00 P 0.00 0.00 0.00 1.03 +0.01 27 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 1.47 +0.01 27 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 2.01 +0.02 27 0 346 0
29JUN26 24.00 P 0.00 0.00 0.00 2.63 +0.03 26 0 212 0
29JUN26 25.00 P 0.00 0.00 0.00 3.33 +0.04 26 0 145 0
29JUN26 26.00 P 0.00 0.00 0.00 4.09 +0.03 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.90 +0.03 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.75 -0.02 21 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 6.63 +0.02 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 7.54 +0.04 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 8.48 +0.01 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.39 -0.04 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.42 +0.01 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.29 -0.09 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.62 +0.20 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.30 0.00 29 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 0.00 29 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.58 0.00 28 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.69 0.00 28 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 1.39 0.00 28 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.87 +0.03 28 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.40 +0.03 28 0 193 0
29SEP26 24.00 P 0.00 0.00 0.00 3.02 +0.03 28 0 280 0
29SEP26 25.00 P 0.00 0.00 0.00 3.66 +0.03 27 0 200 0
29SEP26 26.00 P 0.00 0.00 0.00 4.45 +0.10 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.15 +0.01 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.05 +0.10 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.81 -0.01 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.68 -0.04 19 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 8.57 -0.08 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.50 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.56 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.52 +0.05 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.62 +0.17 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.35 0.00 28 0 46 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 0.00 28 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.63 -0.01 28 0 14 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 +0.01 28 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.02 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 -0.03 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.04 28 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.64 -0.02 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.11 0.00 28 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 2.65 0.00 27 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.01 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.94 +0.01 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.58 -0.11 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.34 -0.10 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.17 -0.07 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.00 -0.04 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.85 -0.07 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.78 -0.05 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.65 -0.08 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.57 -0.05 0 0 0 0
TOTAL PUT 160 12,213 +99
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 82.95
23JAN26 52.50 C 0.00 0.00 0.00 30.47 -1.10 143 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 27.97 -0.99 126 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 25.47 -1.17 109 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 22.97 -0.79 92 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 20.47 -1.18 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 17.97 -0.64 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 15.61 -0.51 112 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 12.97 -1.08 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 10.48 -0.93 50 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 7.98 -0.74 38 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 5.53 -0.78 37 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 3.12 -0.76 29 0 7 0
23JAN26 82.50 C 1.16 1.34 1.01 1.31 -0.56 30 47 36 +6
23JAN26 85.00 C 0.42 0.49 0.35 0.54 -0.19 37 103 172 +70
23JAN26 87.50 C 0.07 0.08 0.07 0.25 +0.04 44 4 52 +4
23JAN26 90.00 C 0.02 0.02 0.02 0.12 +0.07 50 2 41 -2
23JAN26 92.50 C 0.00 0.00 0.00 0.08 +0.07 58 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.05 +0.04 64 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 74 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 36.99 -0.70 114 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 35.99 -0.61 108 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 34.99 -0.61 101 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 33.99 -0.61 92 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 33.25 -0.35 170 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 30.99 -0.58 178 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 28.00 -0.96 86 0 30 0
29JAN26 57.50 C 0.00 0.00 0.00 25.50 -1.14 75 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 23.01 -0.75 74 0 80 0
29JAN26 62.50 C 0.00 0.00 0.00 20.95 -0.70 117 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 18.35 -0.27 98 0 90 0
29JAN26 67.50 C 0.00 0.00 0.00 15.61 -0.51 67 0 241 0
29JAN26 70.00 C 0.00 0.00 0.00 13.07 -0.98 52 0 190 0
29JAN26 72.50 C 0.00 0.00 0.00 10.94 -0.47 65 0 1,789 0
29JAN26 75.00 C 0.00 0.00 0.00 8.45 -0.27 53 0 408 0
29JAN26 77.50 C 0.00 0.00 0.00 5.87 -0.44 38 0 865 0
29JAN26 80.00 C 0.00 0.00 0.00 3.58 -0.52 30 190 859 +190
29JAN26 82.50 C 1.66 2.01 1.66 1.78 -0.50 27 56 407 +17
29JAN26 85.00 C 0.74 0.90 0.64 0.83 -0.32 29 91 1,114 +3
29JAN26 87.50 C 0.28 0.37 0.28 0.35 -0.16 31 42 1,141 -28
29JAN26 90.00 C 0.15 0.15 0.10 0.14 -0.06 32 79 839 0
29JAN26 92.50 C 0.06 0.06 0.05 0.08 0.00 36 6 1,387 -6
29JAN26 95.00 C 0.00 0.00 0.00 0.05 +0.02 40 0 461 0
29JAN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 563 0
29JAN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 257 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 245 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 195 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 199 0
30JAN26 52.50 C 0.00 0.00 0.00 30.99 - 169 0 0 -
30JAN26 55.00 C 0.00 0.00 0.00 28.00 - 73 0 0 -
30JAN26 57.50 C 0.00 0.00 0.00 25.50 - 0 0 0 -
30JAN26 60.00 C 0.00 0.00 0.00 23.01 - 67 0 0 -
30JAN26 62.50 C 0.00 0.00 0.00 20.95 - 111 0 0 -
30JAN26 65.00 C 0.00 0.00 0.00 18.35 - 93 0 0 -
30JAN26 67.50 C 0.00 0.00 0.00 15.92 - 85 0 0 -
30JAN26 70.00 C 0.00 0.00 0.00 13.07 - 49 0 0 -
30JAN26 72.50 C 0.00 0.00 0.00 10.94 - 62 0 0 -
30JAN26 75.00 C 0.00 0.00 0.00 8.45 - 50 0 0 -
30JAN26 77.50 C 0.00 0.00 0.00 5.87 - 36 0 0 -
30JAN26 80.00 C 0.00 0.00 0.00 3.59 - 29 0 0 -
30JAN26 82.50 C 0.00 0.00 0.00 1.90 - 28 0 0 -
30JAN26 85.00 C 0.79 0.79 0.79 0.97 - 30 8 8 -
30JAN26 87.50 C 0.00 0.00 0.00 0.46 - 32 0 0 -
30JAN26 90.00 C 0.00 0.00 0.00 0.21 - 34 0 0 -
30JAN26 92.50 C 0.00 0.00 0.00 0.09 - 35 0 0 -
30JAN26 95.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 0.03 - 41 0 0 -
30JAN26 100.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
30JAN26 102.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30JAN26 105.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30JAN26 107.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30JAN26 110.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30JAN26 112.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
26FEB26 47.00 C 0.00 0.00 0.00 36.87 +0.17 121 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 35.15 -0.56 73 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 34.37 -0.34 91 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 33.55 -0.16 97 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.99 -0.58 86 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 28.12 -0.84 41 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.63 -1.01 39 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 23.15 -0.61 40 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.95 -0.70 55 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 18.35 -0.68 45 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 15.92 -0.52 41 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 13.67 -0.42 42 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 11.24 -0.43 36 0 123 0
26FEB26 75.00 C 8.62 8.62 8.62 8.58 -0.62 27 30 314 0
26FEB26 77.50 C 6.38 6.38 6.38 6.53 -0.36 27 33 254 +24
26FEB26 80.00 C 0.00 0.00 0.00 4.70 -0.51 26 0 332 0
26FEB26 82.50 C 2.95 3.07 2.95 3.18 -0.39 26 62 317 +62
26FEB26 85.00 C 1.90 2.21 1.90 2.10 -0.28 26 50 436 +39
26FEB26 87.50 C 1.21 1.36 1.21 1.36 -0.21 27 6 1,116 -4
26FEB26 90.00 C 0.72 0.81 0.72 0.86 -0.16 28 20 1,965 +9
26FEB26 92.50 C 0.44 0.44 0.44 0.54 -0.11 29 60 785 +1
26FEB26 95.00 C 0.31 0.31 0.31 0.33 -0.08 29 5 508 -5
26FEB26 97.50 C 0.19 0.19 0.19 0.21 -0.05 30 4 240 +4
26FEB26 100.00 C 0.15 0.16 0.15 0.13 -0.04 31 90 215 +90
26FEB26 102.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 138 0
26FEB26 105.00 C 0.09 0.09 0.09 0.05 -0.02 32 3 169 -1
26FEB26 107.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 64 0
26FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 300 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 453 0
30MAR26 38.00 C 0.00 0.00 0.00 45.16 -0.87 0 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 43.99 -0.79 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 43.17 -0.61 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 42.18 -0.73 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 41.19 -0.76 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 40.19 -0.74 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 39.04 -0.98 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 38.20 -0.64 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 37.21 -0.75 42 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 36.87 -0.17 86 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 35.15 -0.90 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.37 -0.61 60 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 33.55 -0.31 67 0 355 0
30MAR26 52.50 C 0.00 0.00 0.00 30.99 -0.58 58 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 28.26 -0.83 29 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 25.79 -0.85 33 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 23.32 -1.28 32 0 1,277 0
30MAR26 62.50 C 0.00 0.00 0.00 20.95 -0.70 36 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 18.36 -0.73 26 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 15.92 -1.08 25 0 1,553 0
30MAR26 70.00 C 0.00 0.00 0.00 13.67 -0.56 28 0 286 0
30MAR26 72.50 C 0.00 0.00 0.00 11.27 -1.32 25 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 9.28 -0.76 26 0 357 0
30MAR26 77.50 C 0.00 0.00 0.00 7.79 -0.29 30 0 258 0
30MAR26 80.00 C 0.00 0.00 0.00 5.88 -0.41 27 0 1,718 0
30MAR26 82.50 C 4.23 4.28 4.18 4.50 -0.31 27 120 517 0
30MAR26 85.00 C 3.53 3.53 3.33 3.29 -0.29 27 57 590 +25
30MAR26 87.50 C 0.00 0.00 0.00 2.43 -0.22 27 0 1,184 0
30MAR26 90.00 C 1.89 1.89 1.76 1.80 -0.15 28 34 228 +19
30MAR26 92.50 C 1.26 1.30 1.26 1.25 -0.19 28 33 748 +26
30MAR26 95.00 C 1.00 1.00 1.00 0.85 -0.22 28 3 247 -3
30MAR26 97.50 C 0.00 0.00 0.00 0.56 -0.20 28 0 496 0
30MAR26 100.00 C 0.00 0.00 0.00 0.37 -0.16 28 0 673 0
30MAR26 102.50 C 0.00 0.00 0.00 0.23 -0.14 28 0 53 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.11 28 0 215 0
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.09 28 0 220 0
30MAR26 110.00 C 0.00 0.00 0.00 0.06 -0.07 28 0 63 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.05 29 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 31 0
29APR26 50.00 C 0.00 0.00 0.00 33.55 -0.42 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.99 -0.58 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.47 -1.17 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.85 -1.23 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.18 -0.42 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.95 -1.11 15 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.59 -0.95 25 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.85 -0.60 35 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.71 -0.79 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.68 -1.55 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.87 -1.02 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.33 -0.96 28 0 2 0
29APR26 80.00 C 0.00 0.00 0.00 6.69 -0.44 27 0 288 0
29APR26 82.50 C 5.10 5.10 5.10 5.34 -0.34 27 30 163 0
29APR26 85.00 C 4.18 4.18 4.18 4.19 -0.26 27 30 90 +30
29APR26 87.50 C 3.20 3.33 3.20 3.31 -0.18 28 37 108 +36
29APR26 90.00 C 2.49 2.49 2.49 2.61 -0.13 28 5 60 0
29APR26 92.50 C 0.00 0.00 0.00 2.05 -0.07 29 0 121 0
29APR26 95.00 C 0.00 0.00 0.00 1.60 +0.01 29 0 94 0
29APR26 97.50 C 0.00 0.00 0.00 1.25 +0.08 30 0 32 0
29APR26 100.00 C 0.00 0.00 0.00 0.99 +0.14 30 0 42 0
29APR26 102.50 C 0.00 0.00 0.00 0.80 +0.19 31 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 0.64 +0.21 32 0 39 0
29APR26 107.50 C 0.00 0.00 0.00 0.50 +0.19 32 0 67 0
29APR26 110.00 C 0.00 0.00 0.00 0.40 +0.19 33 0 4 0
29APR26 112.50 C 0.00 0.00 0.00 0.32 +0.17 33 0 2 0
29APR26 115.00 C 0.00 0.00 0.00 0.25 +0.15 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 39.40 -0.85 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 38.20 -1.10 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.98 -0.32 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.87 -0.78 56 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.45 -0.83 31 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.46 -0.86 30 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.55 -0.90 39 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.53 -0.42 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.47 -1.17 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.16 -1.02 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.18 -0.49 38 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 21.45 -0.98 30 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 18.69 -1.45 20 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 17.02 -0.87 30 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 14.98 -0.65 30 0 880 0
29JUN26 72.50 C 0.00 0.00 0.00 12.74 -0.97 28 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.36 -0.58 30 0 1,811 0
29JUN26 77.50 C 0.00 0.00 0.00 9.08 -1.18 27 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 7.78 -0.34 28 0 249 0
29JUN26 82.50 C 0.00 0.00 0.00 6.44 -0.30 27 0 93 0
29JUN26 85.00 C 5.53 5.53 5.53 5.31 -0.27 28 1 45 +1
29JUN26 87.50 C 0.00 0.00 0.00 4.42 -0.14 28 0 145 0
29JUN26 90.00 C 0.00 0.00 0.00 3.60 -0.23 28 0 829 0
29JUN26 92.50 C 0.00 0.00 0.00 2.95 -0.08 28 0 76 0
29JUN26 95.00 C 0.00 0.00 0.00 2.35 -0.03 28 0 1,545 0
29JUN26 97.50 C 0.00 0.00 0.00 1.89 +0.04 28 0 65 0
29JUN26 100.00 C 0.00 0.00 0.00 1.50 +0.08 28 0 73 0
29JUN26 102.50 C 0.00 0.00 0.00 1.18 +0.12 28 0 66 0
29JUN26 105.00 C 0.00 0.00 0.00 0.94 +0.14 29 0 117 0
29JUN26 107.50 C 0.00 0.00 0.00 0.73 +0.14 29 0 173 0
29JUN26 110.00 C 0.00 0.00 0.00 0.57 +0.14 29 0 358 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 +0.15 29 0 67 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 +0.13 29 0 39 0
29SEP26 46.00 C 0.00 0.00 0.00 37.98 -0.66 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.87 -0.78 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.45 -0.83 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.46 -0.86 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.55 -0.90 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.53 -0.42 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.49 -1.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.65 -0.53 35 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 24.57 -0.50 35 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 21.66 -1.32 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.27 -0.87 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.61 -0.28 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.14 -1.23 25 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.75 -0.59 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.84 -0.68 26 0 159 0
29SEP26 77.50 C 0.00 0.00 0.00 10.43 -1.18 27 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 9.23 -0.34 28 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.00 -0.30 28 0 44 0
29SEP26 85.00 C 0.00 0.00 0.00 6.96 -0.22 28 0 52 0
29SEP26 87.50 C 0.00 0.00 0.00 5.97 -0.21 28 0 84 0
29SEP26 90.00 C 0.00 0.00 0.00 5.44 +0.12 29 0 120 0
29SEP26 92.50 C 0.00 0.00 0.00 4.54 -0.07 28 0 68 0
29SEP26 95.00 C 0.00 0.00 0.00 3.93 -0.07 29 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 3.37 -0.08 29 0 11 0
29SEP26 100.00 C 2.92 2.92 2.92 2.98 +0.08 29 30 69 +30
29SEP26 102.50 C 0.00 0.00 0.00 2.61 +0.17 30 0 142 0
29SEP26 105.00 C 0.00 0.00 0.00 2.30 +0.27 30 0 83 0
29SEP26 107.50 C 0.00 0.00 0.00 2.03 +0.34 30 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.76 +0.37 31 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 1.53 +0.38 31 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.34 +0.40 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.15 +0.37 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.99 +0.38 31 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.87 +0.37 32 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.75 +0.36 32 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.67 +0.34 32 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.59 +0.33 32 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 34.46 -0.86 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.74 -0.75 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.53 -0.78 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.49 -1.22 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.65 -1.08 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.12 -0.36 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.64 -0.49 30 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.64 -0.58 30 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.47 -1.01 28 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 16.23 -1.42 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.98 -0.69 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.83 -0.23 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.79 -1.01 27 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.70 -0.32 27 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.52 -0.27 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.48 -0.30 28 0 70 0
30DEC26 87.50 C 0.00 0.00 0.00 7.43 -0.37 28 0 80 0
30DEC26 90.00 C 0.00 0.00 0.00 6.58 -0.20 28 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 5.86 -0.35 28 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 5.31 +0.03 28 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.69 -0.01 29 0 5 0
30DEC26 100.00 C 0.00 0.00 0.00 4.11 -0.05 29 0 9 0
30DEC26 102.50 C 0.00 0.00 0.00 3.56 0.00 29 0 6 0
30DEC26 105.00 C 0.00 0.00 0.00 3.12 +0.03 28 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 2.69 +0.07 28 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.35 +0.09 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.03 +0.11 28 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 1.75 +0.12 28 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.52 +0.14 28 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.26 +0.11 28 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 1.09 +0.14 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.94 +0.16 28 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.79 +0.13 28 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.71 +0.17 28 0 270 0
TOTAL CALL 1,371 44,980 +637
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.07 52 0 1 0
23JAN26 75.00 P 0.01 0.03 0.01 0.02 -0.10 44 60 63 +60
23JAN26 77.50 P 0.11 0.11 0.06 0.06 -0.15 38 40 51 +40
23JAN26 80.00 P 0.32 0.36 0.26 0.25 -0.15 35 22 49 +20
23JAN26 82.50 P 0.98 1.11 0.87 0.90 +0.04 32 94 120 +40
23JAN26 85.00 P 0.00 0.00 0.00 2.56 +0.34 37 0 26 0
23JAN26 87.50 P 0.00 0.00 0.00 4.79 +0.54 45 0 12 0
23JAN26 90.00 P 0.00 0.00 0.00 7.38 +0.72 66 0 18 0
23JAN26 92.50 P 0.00 0.00 0.00 9.89 +0.77 81 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 12.28 +0.64 87 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 15.01 +0.89 116 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 17.57 +0.93 133 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 20.14 +1.12 151 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 22.72 +1.06 168 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 25.01 +1.06 165 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 27.28 +0.83 154 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 29.77 +0.73 163 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 32.53 +1.00 199 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 62 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 319 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 323 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 559 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 445 0
29JAN26 65.00 P 0.00 0.00 0.00 0.02 0.00 61 0 798 0
29JAN26 67.50 P 0.00 0.00 0.00 0.03 0.00 56 0 1,192 0
29JAN26 70.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 999 0
29JAN26 72.50 P 0.05 0.05 0.05 0.11 +0.03 47 10 529 0
29JAN26 75.00 P 0.14 0.15 0.11 0.19 +0.05 42 37 1,016 -34
29JAN26 77.50 P 0.31 0.31 0.23 0.35 +0.08 37 78 885 +28
29JAN26 80.00 P 0.72 0.78 0.58 0.66 +0.08 32 334 1,413 +181
29JAN26 82.50 P 1.49 1.71 1.40 1.36 +0.11 29 50 630 -5
29JAN26 85.00 P 3.13 3.13 3.13 2.82 +0.19 29 30 490 +30
29JAN26 87.50 P 0.00 0.00 0.00 4.86 +0.32 31 0 186 0
29JAN26 90.00 P 0.00 0.00 0.00 7.38 +0.58 42 0 182 0
29JAN26 92.50 P 0.00 0.00 0.00 9.89 +0.64 52 0 204 0
29JAN26 95.00 P 0.00 0.00 0.00 12.28 +0.64 56 0 60 0
29JAN26 97.50 P 0.00 0.00 0.00 15.01 +0.89 75 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 17.57 +0.93 85 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.14 +1.12 96 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 22.72 +0.63 107 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.18 +1.23 114 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 27.28 +0.83 99 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 29.77 +0.73 105 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 32.53 +1.00 127 0 0 0
30JAN26 52.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
30JAN26 55.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
30JAN26 57.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30JAN26 60.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30JAN26 62.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30JAN26 65.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
30JAN26 67.50 P 0.00 0.00 0.00 0.03 - 53 0 0 -
30JAN26 70.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
30JAN26 72.50 P 0.00 0.00 0.00 0.11 - 45 0 0 -
30JAN26 75.00 P 0.00 0.00 0.00 0.19 - 40 0 0 -
30JAN26 77.50 P 0.28 0.28 0.28 0.35 - 36 2 2 -
30JAN26 80.00 P 0.84 0.84 0.75 0.68 - 31 3 2 -
30JAN26 82.50 P 1.45 1.54 1.45 1.49 - 30 21 21 -
30JAN26 85.00 P 0.00 0.00 0.00 2.90 - 29 0 0 -
30JAN26 87.50 P 0.00 0.00 0.00 4.98 - 33 0 0 -
30JAN26 90.00 P 0.00 0.00 0.00 7.38 - 40 0 0 -
30JAN26 92.50 P 0.00 0.00 0.00 9.89 - 50 0 0 -
30JAN26 95.00 P 0.00 0.00 0.00 12.42 - 60 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 15.01 - 71 0 0 -
30JAN26 100.00 P 0.00 0.00 0.00 17.57 - 82 0 0 -
30JAN26 102.50 P 0.00 0.00 0.00 20.14 - 92 0 0 -
30JAN26 105.00 P 0.00 0.00 0.00 22.72 - 102 0 0 -
30JAN26 107.50 P 0.00 0.00 0.00 25.29 - 112 0 0 -
30JAN26 110.00 P 0.00 0.00 0.00 27.86 - 122 0 0 -
30JAN26 112.50 P 0.00 0.00 0.00 29.79 - 102 0 0 -
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 94 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 24 0
26FEB26 62.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 182 0
26FEB26 65.00 P 0.00 0.00 0.00 0.07 +0.05 37 0 278 0
26FEB26 67.50 P 0.13 0.13 0.13 0.13 +0.10 36 7 228 +7
26FEB26 70.00 P 0.20 0.20 0.20 0.22 +0.14 34 1 453 +1
26FEB26 72.50 P 0.00 0.00 0.00 0.37 +0.18 32 0 380 0
26FEB26 75.00 P 0.65 0.65 0.54 0.62 +0.20 31 69 519 +25
26FEB26 77.50 P 0.99 1.06 0.99 1.02 +0.20 29 84 480 +57
26FEB26 80.00 P 1.67 1.67 1.60 1.64 +0.16 28 6 459 -1
26FEB26 82.50 P 2.52 2.85 2.52 2.59 +0.17 27 14 490 -1
26FEB26 85.00 P 4.16 4.16 3.79 4.06 +0.31 28 62 393 +18
26FEB26 87.50 P 0.00 0.00 0.00 5.72 +0.31 28 0 179 0
26FEB26 90.00 P 0.00 0.00 0.00 7.97 +0.70 31 0 319 0
26FEB26 92.50 P 0.00 0.00 0.00 9.89 +0.64 29 0 162 0
26FEB26 95.00 P 0.00 0.00 0.00 12.58 +0.55 37 0 191 0
26FEB26 97.50 P 0.00 0.00 0.00 15.01 +0.89 40 0 300 0
26FEB26 100.00 P 0.00 0.00 0.00 17.57 +0.92 46 0 243 0
26FEB26 102.50 P 0.00 0.00 0.00 20.14 +0.99 52 0 107 0
26FEB26 105.00 P 0.00 0.00 0.00 22.72 +0.63 57 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 25.29 +1.34 63 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 27.86 +1.20 68 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 29.79 +0.63 58 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 32.53 +0.87 68 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 63 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 154 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 557 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 479 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 282 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 393 0
30MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 753 0
30MAR26 62.50 P 0.17 0.17 0.17 0.07 -0.02 31 18 647 +8
30MAR26 65.00 P 0.25 0.25 0.24 0.13 -0.04 31 2 338 0
30MAR26 67.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 978 0
30MAR26 70.00 P 0.55 0.55 0.55 0.45 -0.04 30 7 904 0
30MAR26 72.50 P 0.84 0.84 0.84 0.76 +0.01 30 9 825 +1
30MAR26 75.00 P 1.20 1.21 1.20 1.20 +0.06 29 2 1,616 0
30MAR26 77.50 P 1.91 1.92 1.79 1.77 +0.06 28 77 1,010 0
30MAR26 80.00 P 2.77 2.77 2.56 2.62 +0.13 28 91 1,918 0
30MAR26 82.50 P 3.50 3.68 3.49 3.69 +0.17 28 90 542 +49
30MAR26 85.00 P 0.00 0.00 0.00 5.01 +0.26 28 0 556 0
30MAR26 87.50 P 0.00 0.00 0.00 6.73 +0.31 29 0 90 0
30MAR26 90.00 P 0.00 0.00 0.00 8.15 -0.10 26 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.64 +0.72 30 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.90 +0.87 32 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.23 +1.11 34 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.65 +0.51 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.15 +0.92 40 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 22.72 +0.63 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 25.29 +0.67 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 27.86 +1.20 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 29.94 +0.78 48 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 32.62 +0.96 54 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.06 28 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.05 -0.08 28 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.11 -0.11 28 0 6 0
29APR26 65.00 P 0.39 0.40 0.39 0.21 -0.15 28 3 50 +2
29APR26 67.50 P 0.57 0.57 0.57 0.38 -0.15 28 10 12 +10
29APR26 70.00 P 0.00 0.00 0.00 0.65 -0.15 28 0 93 0
29APR26 72.50 P 1.23 1.23 1.17 1.05 -0.12 28 34 65 +3
29APR26 75.00 P 1.67 1.67 1.67 1.61 -0.05 28 8 88 0
29APR26 77.50 P 2.36 2.36 2.36 2.35 +0.06 28 3 43 +2
29APR26 80.00 P 3.11 3.11 3.11 3.25 +0.16 28 3 29 +3
29APR26 82.50 P 0.00 0.00 0.00 4.35 +0.18 28 0 185 0
29APR26 85.00 P 5.71 5.71 5.71 5.71 +0.22 28 30 180 +30
29APR26 87.50 P 0.00 0.00 0.00 7.34 +0.30 28 0 90 0
29APR26 90.00 P 0.00 0.00 0.00 9.42 +0.60 30 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 11.42 +1.18 32 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 13.54 +1.04 33 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.76 +1.64 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.05 +0.77 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.47 +1.24 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.72 +0.57 38 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.39 +0.72 43 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.86 +1.20 45 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.12 +0.96 44 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.62 +0.96 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 64 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 52 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.06 -0.05 30 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 0.11 -0.07 30 0 2,373 0
29JUN26 57.50 P 0.00 0.00 0.00 0.19 -0.09 30 0 188 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 -0.11 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.51 -0.13 29 0 408 0
29JUN26 65.00 P 0.00 0.00 0.00 0.78 -0.11 29 0 1,677 0
29JUN26 67.50 P 0.00 0.00 0.00 1.15 -0.06 29 0 328 0
29JUN26 70.00 P 1.71 1.71 1.71 1.61 -0.03 29 2 2,188 0
29JUN26 72.50 P 2.18 2.18 2.18 2.19 0.00 29 2 1,898 +2
29JUN26 75.00 P 0.00 0.00 0.00 2.88 +0.01 28 0 190 0
29JUN26 77.50 P 3.78 3.78 3.65 3.71 +0.03 28 33 408 +30
29JUN26 80.00 P 0.00 0.00 0.00 4.80 +0.15 28 0 192 0
29JUN26 82.50 P 0.00 0.00 0.00 6.01 +0.12 28 0 136 0
29JUN26 85.00 P 0.00 0.00 0.00 7.41 +0.21 28 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 9.08 +0.33 28 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 11.03 +0.79 29 0 40 0
29JUN26 92.50 P 0.00 0.00 0.00 12.16 +0.48 26 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.03 +0.50 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.02 +0.99 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.20 -0.14 25 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 20.47 +0.13 25 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.15 +0.95 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.39 +0.50 29 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.31 +1.09 35 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.12 +0.03 30 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.62 +0.96 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 55 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 51 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.07 28 0 137 0
29SEP26 55.00 P 0.63 0.63 0.63 0.27 -0.08 28 3 141 0
29SEP26 57.50 P 0.00 0.00 0.00 0.43 -0.10 28 0 76 0
29SEP26 60.00 P 0.00 0.00 0.00 0.66 -0.12 28 0 106 0
29SEP26 62.50 P 0.00 0.00 0.00 0.97 -0.13 28 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.37 -0.13 28 0 261 0
29SEP26 67.50 P 0.00 0.00 0.00 1.86 -0.12 28 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.51 -0.09 28 0 278 0
29SEP26 72.50 P 0.00 0.00 0.00 3.27 -0.03 28 0 106 0
29SEP26 75.00 P 0.00 0.00 0.00 4.16 +0.05 29 0 71 0
29SEP26 77.50 P 0.00 0.00 0.00 5.09 +0.07 28 0 223 0
29SEP26 80.00 P 0.00 0.00 0.00 6.22 +0.06 28 500 767 +500
29SEP26 82.50 P 0.00 0.00 0.00 7.53 +0.14 28 0 224 0
29SEP26 85.00 P 0.00 0.00 0.00 8.92 +0.15 28 0 181 0
29SEP26 87.50 P 0.00 0.00 0.00 10.52 +0.31 29 0 150 0
29SEP26 90.00 P 0.00 0.00 0.00 12.15 +0.27 29 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 14.20 +0.47 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.93 +0.97 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.72 +1.06 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.54 +0.25 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.25 +0.40 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.76 +0.91 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.94 +1.48 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.31 -0.08 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.42 +1.33 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.77 +1.51 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.99 +1.53 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.69 +0.55 30 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.03 +1.84 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.42 +0.64 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.76 +1.70 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.60 +1.11 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.05 28 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.06 28 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.07 28 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 0.75 -0.07 28 0 22 0
30DEC26 60.00 P 0.00 0.00 0.00 1.07 -0.08 28 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 1.47 -0.08 28 0 100 0
30DEC26 65.00 P 0.00 0.00 0.00 1.97 -0.07 28 0 14 0
30DEC26 67.50 P 0.00 0.00 0.00 2.60 -0.04 28 0 64 0
30DEC26 70.00 P 0.00 0.00 0.00 3.32 -0.01 28 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 4.16 +0.09 28 0 9 0
30DEC26 75.00 P 0.00 0.00 0.00 5.01 -0.06 28 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 6.21 +0.13 29 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 7.39 +0.18 29 0 64 0
30DEC26 82.50 P 0.00 0.00 0.00 8.54 +0.06 28 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 10.05 +0.19 29 0 79 0
30DEC26 87.50 P 0.00 0.00 0.00 11.57 +0.32 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 13.15 +0.32 29 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 14.52 +0.08 28 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.33 +0.26 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.72 +0.71 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.42 +0.61 29 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.21 +0.66 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.76 +0.86 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.24 +1.20 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.50 -0.13 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.42 +1.08 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.77 +0.96 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.99 +0.92 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.11 +0.50 31 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.03 +1.51 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.42 +0.64 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.76 +1.10 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.60 +0.55 32 0 0 0
TOTAL PUT 1,951 46,071 +1,106
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIR - AIR CHINA CLOSING PRICE HK$ 7.17
29JAN26 4.30 C 0.00 0.00 0.00 2.88 +0.27 141 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.80 +0.29 170 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.71 +0.30 174 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 2.58 +0.27 124 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 2.49 +0.28 137 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.37 +0.25 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.27 +0.25 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.17 +0.25 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.93 +0.26 89 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.68 +0.27 77 0 15 0
29JAN26 5.75 C 0.00 0.00 0.00 1.44 +0.27 78 0 432 0
29JAN26 6.00 C 0.00 0.00 0.00 1.18 +0.26 54 0 438 0
29JAN26 6.25 C 0.00 0.00 0.00 0.93 +0.26 43 0 27 0
29JAN26 6.50 C 0.00 0.00 0.00 0.72 +0.25 55 0 38 0
29JAN26 6.75 C 0.00 0.00 0.00 0.48 +0.18 43 0 88 0
29JAN26 7.00 C 0.29 0.30 0.29 0.31 +0.14 45 60 399 +60
29JAN26 7.25 C 0.00 0.00 0.00 0.17 +0.08 43 0 570 0
29JAN26 7.50 C 0.11 0.11 0.10 0.10 +0.05 46 66 584 +33
29JAN26 7.75 C 0.00 0.00 0.00 0.05 +0.03 47 0 257 0
29JAN26 8.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 142 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 78 0 50 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.83 +0.31 98 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.73 +0.31 94 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.62 +0.29 86 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.52 +0.29 82 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.42 +0.29 78 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.34 +0.31 83 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.21 +0.28 67 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.98 +0.30 67 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.69 +0.28 37 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.49 +0.31 54 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.26 +0.30 50 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 1.01 +0.25 42 0 45 0
26FEB26 6.50 C 0.00 0.00 0.00 0.82 +0.23 43 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.62 +0.18 39 0 69 0
26FEB26 7.00 C 0.00 0.00 0.00 0.46 +0.14 39 0 70 0
26FEB26 7.25 C 0.36 0.36 0.34 0.34 +0.11 39 29 537 0
26FEB26 7.50 C 0.25 0.25 0.25 0.24 +0.09 39 6 62 +1
26FEB26 7.75 C 0.00 0.00 0.00 0.17 +0.07 40 0 249 0
26FEB26 8.00 C 0.00 0.00 0.00 0.12 +0.05 41 0 406 0
26FEB26 8.25 C 0.08 0.09 0.08 0.08 +0.03 41 101 116 +53
26FEB26 8.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 4 0
26FEB26 8.75 C 0.00 0.00 0.00 0.03 +0.01 40 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.89 +0.26 66 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.79 +0.26 61 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.68 +0.25 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.64 +0.31 98 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.54 +0.31 95 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.43 +0.30 87 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.30 +0.27 64 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.21 +0.28 70 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.12 +0.29 73 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 3.00 +0.26 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.89 +0.25 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.85 +0.31 75 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.73 +0.29 65 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 +0.28 58 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.52 +0.28 56 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 +0.29 53 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.34 +0.29 58 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.21 +0.28 43 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.98 +0.30 46 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.78 +0.33 51 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.52 +0.27 43 0 10 0
30MAR26 6.00 C 0.00 0.00 0.00 1.31 +0.27 42 0 23 0
30MAR26 6.25 C 0.00 0.00 0.00 1.11 +0.23 42 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.92 +0.21 41 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.75 +0.18 40 0 144 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 +0.15 39 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 +0.13 40 0 185 0
30MAR26 7.50 C 0.00 0.00 0.00 0.38 +0.11 40 0 400 0
30MAR26 7.75 C 0.29 0.29 0.29 0.30 +0.09 40 15 89 +15
30MAR26 8.00 C 0.00 0.00 0.00 0.23 +0.07 40 0 100 0
30MAR26 8.25 C 0.00 0.00 0.00 0.18 +0.06 40 0 55 0
30MAR26 8.50 C 0.15 0.15 0.15 0.14 +0.05 41 22 42 +22
30MAR26 8.75 C 0.11 0.11 0.11 0.11 +0.04 42 30 45 +30
30MAR26 9.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.45 +0.29 50 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.34 +0.27 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.25 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 +0.26 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.78 +0.29 41 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 +0.22 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.33 +0.22 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.17 +0.19 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 +0.18 38 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.84 +0.17 39 0 100 0
29APR26 7.00 C 0.00 0.00 0.00 0.71 +0.16 40 0 130 0
29APR26 7.25 C 0.00 0.00 0.00 0.59 +0.14 40 0 36 0
29APR26 7.50 C 0.00 0.00 0.00 0.49 +0.13 40 0 15 0
29APR26 7.75 C 0.39 0.41 0.38 0.40 +0.11 40 45 45 +45
29APR26 8.00 C 0.00 0.00 0.00 0.32 +0.08 40 0 49 0
29APR26 8.25 C 0.00 0.00 0.00 0.26 +0.07 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.21 +0.06 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.17 +0.05 40 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.23 +0.25 42 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.13 +0.26 39 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.01 +0.23 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.93 +0.24 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.85 +0.26 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.75 +0.25 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.65 +0.25 38 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.56 +0.25 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.24 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 +0.23 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.24 37 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 +0.22 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.20 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 +0.19 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 +0.20 38 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.32 +0.21 40 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.13 +0.16 38 0 26 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.17 39 0 27 0
29JUN26 7.00 C 0.83 0.83 0.83 0.87 +0.17 39 5 50 +5
29JUN26 7.25 C 0.00 0.00 0.00 0.74 +0.14 38 0 44 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 +0.12 38 0 61 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.11 38 0 34 0
29JUN26 8.00 C 0.00 0.00 0.00 0.46 +0.10 38 0 15 0
29JUN26 8.25 C 0.40 0.40 0.40 0.40 +0.09 39 6 6 +6
29JUN26 8.50 C 0.00 0.00 0.00 0.34 +0.07 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 +0.06 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.25 +0.06 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 +0.05 39 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.25 +0.25 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.15 +0.24 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.07 +0.25 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.98 +0.25 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.89 +0.23 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.79 +0.23 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.70 +0.22 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 +0.23 36 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.23 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.46 +0.25 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.36 +0.21 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 +0.22 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.21 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.78 +0.17 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.63 +0.18 38 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 +0.18 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.33 +0.18 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.19 +0.18 38 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 1.06 +0.15 38 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.96 +0.16 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 +0.14 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.76 +0.13 39 0 0 0
29SEP26 8.00 C 0.67 0.67 0.67 0.69 +0.13 39 1 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 +0.11 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.10 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.09 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 +0.08 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 +0.06 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.80 +0.22 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.72 +0.23 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.63 +0.22 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 +0.21 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.22 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 +0.21 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.19 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.22 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.18 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 +0.18 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 +0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 +0.17 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 +0.12 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 +0.15 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.13 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.93 +0.13 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 +0.12 38 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 +0.10 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 +0.10 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.09 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.09 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.08 39 0 0 0
TOTAL CALL 386 8,497 +270
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 127 0 40 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 78 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 94 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 464 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 777 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 -0.02 49 0 116 0
29JAN26 6.50 P 0.03 0.03 0.03 0.03 -0.04 49 5 136 0
29JAN26 6.75 P 0.06 0.06 0.06 0.06 -0.09 45 1 1,317 0
29JAN26 7.00 P 0.15 0.15 0.15 0.14 -0.13 46 160 1,260 0
29JAN26 7.25 P 0.27 0.27 0.27 0.26 -0.18 46 10 101 -10
29JAN26 7.50 P 0.00 0.00 0.00 0.43 -0.22 47 0 18 0
29JAN26 7.75 P 0.00 0.00 0.00 0.64 -0.22 51 0 1 0
29JAN26 8.00 P 0.00 0.00 0.00 0.87 -0.26 57 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.09 -0.29 51 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.33 -0.30 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.58 -0.32 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.85 -0.30 84 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.08 -0.32 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.34 -0.25 90 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 309 0
26FEB26 6.25 P 0.00 0.00 0.00 0.07 -0.04 41 0 136 0
26FEB26 6.50 P 0.11 0.12 0.11 0.12 -0.06 41 24 119 -4
26FEB26 6.75 P 0.19 0.19 0.18 0.19 -0.09 41 7 94 +6
26FEB26 7.00 P 0.29 0.31 0.28 0.29 -0.12 41 48 62 -17
26FEB26 7.25 P 0.40 0.40 0.40 0.41 -0.16 40 1 94 +1
26FEB26 7.50 P 0.00 0.00 0.00 0.56 -0.19 40 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.75 -0.18 42 0 1 0
26FEB26 8.00 P 0.00 0.00 0.00 0.93 -0.24 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.10 -0.31 32 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.33 -0.30 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.61 -0.29 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.85 -0.30 46 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.08 -0.33 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.34 -0.29 50 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 59 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 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 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 56 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 742 0
30MAR26 5.75 P 0.00 0.00 0.00 0.06 -0.03 41 0 95 0
30MAR26 6.00 P 0.00 0.00 0.00 0.10 -0.04 41 0 295 0
30MAR26 6.25 P 0.00 0.00 0.00 0.15 -0.05 41 0 27 0
30MAR26 6.50 P 0.00 0.00 0.00 0.22 -0.07 41 0 114 0
30MAR26 6.75 P 0.00 0.00 0.00 0.30 -0.11 40 0 79 0
30MAR26 7.00 P 0.41 0.43 0.41 0.41 -0.13 40 30 58 +15
30MAR26 7.25 P 0.53 0.53 0.53 0.54 -0.15 41 15 30 +15
30MAR26 7.50 P 0.67 0.67 0.67 0.69 -0.16 41 12 12 +6
30MAR26 7.75 P 0.00 0.00 0.00 0.85 -0.20 41 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.04 -0.21 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.22 -0.25 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.41 -0.28 38 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.30 38 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.93 -0.23 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.27 48 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.38 -0.25 49 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 4 0
29APR26 5.50 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 -0.04 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.21 -0.07 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.38 -0.11 40 0 100 0
29APR26 7.00 P 0.51 0.51 0.48 0.49 -0.13 40 30 180 +30
29APR26 7.25 P 0.62 0.66 0.60 0.63 -0.13 40 45 51 +45
29APR26 7.50 P 0.00 0.00 0.00 0.76 -0.18 40 0 23 0
29APR26 7.75 P 0.00 0.00 0.00 0.92 -0.20 39 0 14 0
29APR26 8.00 P 0.00 0.00 0.00 1.08 -0.24 38 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.30 -0.22 41 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.48 -0.24 39 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.72 -0.25 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.93 -0.27 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 -0.27 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 -0.29 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.04 -0.01 40 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 -0.04 39 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.18 -0.04 40 0 18 0
29JUN26 6.00 P 0.00 0.00 0.00 0.24 -0.06 39 0 40 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 -0.07 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.41 -0.08 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.51 -0.10 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 -0.11 40 0 24 0
29JUN26 7.25 P 0.00 0.00 0.00 0.76 -0.13 40 0 45 0
29JUN26 7.50 P 0.91 0.91 0.91 0.89 -0.16 39 15 23 +15
29JUN26 7.75 P 0.00 0.00 0.00 1.05 -0.18 39 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 -0.22 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 -0.17 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.62 -0.13 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.82 -0.18 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.03 -0.20 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.24 -0.20 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.23 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.02 37 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.02 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 5 0
29SEP26 5.25 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 -0.05 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 -0.06 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 -0.07 39 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 -0.08 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 -0.08 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.67 -0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.11 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 -0.13 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 -0.13 39 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.21 -0.16 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 -0.15 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.57 -0.16 40 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.76 -0.16 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.95 -0.16 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.11 -0.22 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.36 -0.19 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.17 42 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.02 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 -0.06 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 -0.06 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.08 39 0 25 0
30DEC26 6.50 P 0.00 0.00 0.00 0.68 -0.07 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.08 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.91 -0.09 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.04 -0.11 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 -0.12 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 -0.12 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.50 -0.15 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.14 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.16 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.06 -0.17 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.26 -0.16 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 -0.18 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.66 -0.17 41 0 0 0
TOTAL PUT 403 12,863 +102
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$ 117.30
29JAN26 97.50 C 0.00 0.00 0.00 19.89 - 43 0 0 -
29JAN26 100.00 C 0.00 0.00 0.00 17.43 - 45 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 14.99 - 44 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 12.77 - 50 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 10.38 - 45 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 8.28 - 45 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 6.38 - 44 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 4.76 - 44 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 3.38 - 44 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 2.38 - 45 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 1.63 - 45 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 1.04 - 45 0 0 0
29JAN26 127.50 C 0.32 0.32 0.32 0.64 - 45 1 1 +1
29JAN26 130.00 C 0.62 0.62 0.61 0.37 - 45 2 2 +2
29JAN26 132.50 C 0.00 0.00 0.00 0.21 - 45 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 0.12 - 45 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 0.06 - 45 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 0.03 - 45 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 - 43 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 - 46 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 20.69 - 42 0 0 -
26FEB26 100.00 C 0.00 0.00 0.00 18.48 - 42 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 16.87 - 48 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 14.81 - 46 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 12.89 - 45 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 10.47 - 40 0 0 0
26FEB26 112.50 C 0.00 0.00 0.00 9.10 - 41 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 7.57 - 41 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 6.53 - 42 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 5.52 - 43 0 0 0
26FEB26 122.50 C 0.00 0.00 0.00 4.57 - 43 0 0 0
26FEB26 125.00 C 0.00 0.00 0.00 3.74 - 43 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 3.02 - 43 0 0 0
26FEB26 130.00 C 2.61 2.61 2.61 2.41 - 43 2 2 +2
26FEB26 132.50 C 0.00 0.00 0.00 1.91 - 43 0 0 0
26FEB26 135.00 C 1.80 1.80 1.80 1.50 - 43 15 15 +15
26FEB26 137.50 C 0.00 0.00 0.00 1.17 - 43 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.88 - 42 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.67 - 42 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.51 - 42 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 22.22 - 45 0 0 -
30MAR26 100.00 C 0.00 0.00 0.00 20.22 - 44 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 18.35 - 44 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 16.63 - 45 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 14.93 - 44 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 13.02 - 42 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.89 - 44 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 10.58 - 44 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 9.58 - 45 61 61 +61
30MAR26 120.00 C 0.00 0.00 0.00 8.52 - 46 61 61 +61
30MAR26 122.50 C 7.50 7.50 7.50 7.54 - 46 5 5 +5
30MAR26 125.00 C 0.00 0.00 0.00 6.60 - 46 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 5.76 - 45 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 5.01 - 45 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 4.34 - 45 0 0 0
30MAR26 135.00 C 4.00 4.00 4.00 3.74 - 45 11 11 +11
30MAR26 137.50 C 0.00 0.00 0.00 3.13 - 45 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 2.68 - 45 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 2.30 - 45 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 1.96 - 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 23.68 - 46 0 0 -
29APR26 100.00 C 0.00 0.00 0.00 21.86 - 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 19.84 - 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 18.19 - 44 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 17.44 - 48 0 0 0
29APR26 110.00 C 16.00 16.00 15.50 15.01 - 44 4 4 +4
29APR26 112.50 C 0.00 0.00 0.00 13.90 - 45 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 12.61 - 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 11.72 - 46 20 20 +20
29APR26 120.00 C 10.95 10.95 10.65 10.66 - 46 22 22 +22
29APR26 122.50 C 0.00 0.00 0.00 9.68 - 46 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 8.79 - 47 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 7.94 - 47 0 0 0
29APR26 130.00 C 7.21 7.21 7.21 7.13 - 47 15 15 +15
29APR26 132.50 C 6.51 6.51 6.51 6.38 - 47 15 15 +15
29APR26 135.00 C 0.00 0.00 0.00 5.66 - 46 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 5.10 - 46 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 4.54 - 46 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 3.92 - 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 3.48 - 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.73 - 44 0 0 -
29JUN26 100.00 C 0.00 0.00 0.00 24.04 - 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 22.42 - 44 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.89 - 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.43 - 44 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.04 - 44 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.73 - 44 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.50 - 44 0 0 0
29JUN26 117.50 C 14.95 15.02 14.95 14.32 - 44 17 17 +17
29JUN26 120.00 C 0.00 0.00 0.00 13.30 - 44 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 12.34 - 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 11.44 - 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 10.60 - 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.83 - 45 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 8.99 - 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.29 - 45 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.60 - 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.96 - 45 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 6.19 - 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.83 - 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.87 - 44 0 0 -
29SEP26 100.00 C 0.00 0.00 0.00 27.33 - 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.85 - 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.43 - 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.07 - 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.78 - 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 20.54 - 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.36 - 44 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 18.24 - 44 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 17.18 - 44 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 16.17 - 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 15.21 - 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 14.30 - 44 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 13.44 - 44 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 12.62 - 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 11.85 - 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.13 - 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 10.44 - 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.79 - 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.18 - 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.56 - 44 0 0 -
30DEC26 100.00 C 0.00 0.00 0.00 30.11 - 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.72 - 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.37 - 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.09 - 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.85 - 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.66 - 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.53 - 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.44 - 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.40 - 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.41 - 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.45 - 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 17.55 - 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 16.68 - 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.85 - 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.06 - 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.31 - 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.60 - 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.91 - 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.26 - 44 0 0 0
TOTAL CALL 251 251 +251
29JAN26 97.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
29JAN26 100.00 P 0.00 0.00 0.00 0.05 - 45 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.11 - 45 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.25 - 45 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.50 - 45 0 0 0
29JAN26 110.00 P 0.90 1.00 0.90 0.93 - 45 11 11 +11
29JAN26 112.50 P 1.22 1.22 1.22 1.56 - 45 1 1 +1
29JAN26 115.00 P 2.20 2.30 2.20 2.43 - 45 4 4 +4
29JAN26 117.50 P 0.00 0.00 0.00 3.61 - 45 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 5.15 - 47 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 6.72 - 45 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 8.89 - 49 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 11.06 - 51 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 13.32 - 54 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 15.36 - 46 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 17.80 - 48 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 20.36 - 56 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 22.84 - 60 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 25.29 - 61 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 27.70 - 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 0.61 - 43 0 0 -
26FEB26 100.00 P 1.02 1.02 0.92 0.91 - 43 30 15 +15
26FEB26 102.50 P 1.10 1.16 1.10 1.28 - 43 2 2 +2
26FEB26 105.00 P 1.71 1.80 1.71 1.76 - 42 5 5 +5
26FEB26 107.50 P 0.00 0.00 0.00 2.36 - 42 0 0 0
26FEB26 110.00 P 2.97 3.10 2.97 3.11 - 42 2 2 +2
26FEB26 112.50 P 0.00 0.00 0.00 4.02 - 42 0 0 0
26FEB26 115.00 P 4.75 4.83 4.75 5.12 - 42 3 3 +3
26FEB26 117.50 P 5.54 6.10 5.54 6.40 - 42 7 7 +7
26FEB26 120.00 P 0.00 0.00 0.00 7.74 - 42 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 9.36 - 42 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 10.68 - 40 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 13.17 - 45 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 15.17 - 46 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 17.25 - 47 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 19.24 - 46 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 21.53 - 48 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 23.50 - 45 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 25.60 - 42 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 28.12 - 45 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 1.89 - 45 0 0 -
30MAR26 100.00 P 2.17 2.17 2.05 2.45 - 45 3 3 +3
30MAR26 102.50 P 0.00 0.00 0.00 3.03 - 45 0 0 0
30MAR26 105.00 P 3.20 3.20 1.41 3.73 - 44 11 11 +11
30MAR26 107.50 P 0.00 0.00 0.00 4.55 - 44 0 0 0
30MAR26 110.00 P 5.10 5.10 4.95 5.50 - 44 3 3 +3
30MAR26 112.50 P 0.00 0.00 0.00 6.57 - 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 7.77 - 45 0 0 0
30MAR26 117.50 P 8.88 8.88 8.88 8.88 - 44 62 62 +62
30MAR26 120.00 P 0.00 0.00 0.00 10.57 - 45 61 61 +61
30MAR26 122.50 P 0.00 0.00 0.00 12.03 - 45 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 13.68 - 45 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 15.62 - 47 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 17.47 - 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 19.35 - 48 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 21.36 - 48 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 23.39 - 49 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 25.43 - 49 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 27.71 - 50 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 29.66 - 49 0 0 0
29APR26 97.50 P 2.30 2.30 2.30 3.12 - 46 1 1 -
29APR26 100.00 P 3.20 3.25 3.20 3.68 - 45 12 12 +12
29APR26 102.50 P 0.00 0.00 0.00 4.40 - 45 0 0 0
29APR26 105.00 P 5.15 5.15 5.15 5.22 - 45 15 15 +15
29APR26 107.50 P 0.00 0.00 0.00 6.13 - 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 7.15 - 45 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 8.28 - 45 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 9.52 - 45 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 10.86 - 45 20 20 +20
29APR26 120.00 P 0.00 0.00 0.00 12.34 - 46 20 20 +20
29APR26 122.50 P 0.00 0.00 0.00 13.73 - 45 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 15.36 - 46 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 17.08 - 46 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 19.09 - 47 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 21.14 - 48 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 22.97 - 48 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.00 - 49 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 27.02 - 49 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 28.54 - 47 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.64 - 47 0 0 0
29JUN26 97.50 P 4.60 4.90 4.60 4.70 - 44 4 4 -
29JUN26 100.00 P 0.00 0.00 0.00 5.35 - 43 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 6.18 - 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 7.08 - 43 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 8.10 - 43 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 9.68 - 45 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 10.90 - 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 12.17 - 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 13.51 - 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 14.51 - 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 16.04 - 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 17.63 - 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 19.44 - 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 21.44 - 46 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 22.72 - 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 24.72 - 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 26.79 - 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 28.71 - 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 30.67 - 47 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.94 - 44 0 0 0
29SEP26 97.50 P 7.00 7.50 7.00 7.22 - 44 2 2 -
29SEP26 100.00 P 0.00 0.00 0.00 8.10 - 44 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.88 - 43 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 9.95 - 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 11.10 - 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 12.32 - 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.60 - 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 14.95 - 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.36 - 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.83 - 44 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 19.36 - 45 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 20.69 - 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 22.86 - 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.59 - 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.59 - 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.26 - 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.04 - 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 30.87 - 44 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.70 - 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 34.57 - 44 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.22 - 44 0 0 -
30DEC26 100.00 P 10.16 10.16 10.16 10.24 - 44 1 1 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.33 - 44 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.42 - 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.53 - 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 14.81 - 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.10 - 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.40 - 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 18.72 - 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.21 - 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 21.69 - 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.19 - 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.69 - 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.34 - 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 28.02 - 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 29.70 - 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 31.39 - 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.13 - 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.98 - 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.83 - 44 0 0 0
TOTAL PUT 280 265 +258
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$ 160.40
23JAN26 125.00 C 0.00 0.00 0.00 35.65 -5.62 125 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 33.14 -6.03 116 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 30.67 -5.60 110 0 0 0
23JAN26 132.50 C 0.00 0.00 0.00 28.17 -5.60 102 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 25.74 -5.81 98 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 23.05 -5.73 74 0 0 0
23JAN26 140.00 C 0.00 0.00 0.00 20.45 -5.83 46 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 17.95 -6.55 39 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 15.66 -6.28 59 0 8 0
23JAN26 147.50 C 0.00 0.00 0.00 13.34 -5.48 59 0 31 0
23JAN26 150.00 C 0.00 0.00 0.00 10.78 -5.60 48 0 8 0
23JAN26 152.50 C 0.00 0.00 0.00 8.64 -5.35 49 0 28 0
23JAN26 155.00 C 6.42 6.42 6.42 6.54 -5.15 46 2 126 +1
23JAN26 157.50 C 5.50 5.50 4.51 4.70 -4.82 45 3,018 3,081 +2,961
23JAN26 160.00 C 3.82 4.32 3.00 3.20 -4.11 44 1,317 1,277 +1,092
23JAN26 162.50 C 2.95 3.09 1.97 2.04 -3.56 43 3,215 2,165 +2,005
23JAN26 165.00 C 2.17 2.17 1.32 1.22 -2.92 43 1,032 2,811 +170
23JAN26 167.50 C 1.25 1.40 0.81 0.69 -2.26 43 1,181 1,110 +332
23JAN26 170.00 C 0.90 0.94 0.51 0.36 -1.66 43 2,587 6,390 +267
23JAN26 172.50 C 0.58 0.58 0.34 0.17 -1.16 42 331 1,109 -56
23JAN26 175.00 C 0.69 0.69 0.21 0.08 -0.81 43 692 1,924 +350
23JAN26 177.50 C 0.23 0.23 0.15 0.04 -0.50 44 131 463 +48
23JAN26 180.00 C 0.32 0.32 0.12 0.02 -0.29 45 18 538 -3
23JAN26 182.50 C 0.12 0.12 0.08 0.01 -0.16 46 33 354 -1
23JAN26 185.00 C 0.06 0.06 0.06 0.01 -0.08 50 16 213 +16
23JAN26 187.50 C 0.00 0.00 0.00 0.01 -0.04 54 0 6 0
23JAN26 190.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 6 0
23JAN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 22 0
29JAN26 80.00 C 81.49 81.49 80.61 80.46 -5.82 0 590 240 -350
29JAN26 82.50 C 0.00 0.00 0.00 77.97 -5.82 124 0 0 0
29JAN26 85.00 C 75.77 76.10 75.25 75.47 -5.82 112 540 258 -36
29JAN26 87.50 C 0.00 0.00 0.00 72.97 -5.82 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 70.47 -5.82 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 68.85 -4.95 204 0 70 0
29JAN26 95.00 C 0.00 0.00 0.00 65.48 -5.82 99 0 40 0
29JAN26 97.50 C 0.00 0.00 0.00 63.93 -4.87 190 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 60.88 -5.42 154 0 204 0
29JAN26 102.50 C 0.00 0.00 0.00 57.98 -5.83 0 0 0 0
29JAN26 105.00 C 57.37 57.37 55.43 55.83 -5.48 136 468 583 +255
29JAN26 107.50 C 0.00 0.00 0.00 52.99 -5.82 76 0 0 0
29JAN26 110.00 C 50.97 50.97 50.87 50.49 -5.82 68 205 680 -185
29JAN26 112.50 C 0.00 0.00 0.00 47.99 -5.83 0 0 840 0
29JAN26 115.00 C 45.77 46.14 45.44 45.86 -5.69 112 208 241 +73
29JAN26 117.50 C 0.00 0.00 0.00 43.05 -5.77 79 0 334 0
29JAN26 120.00 C 0.00 0.00 0.00 40.64 -5.69 85 0 516 0
29JAN26 122.50 C 0.00 0.00 0.00 38.05 -5.78 69 0 80 0
29JAN26 125.00 C 0.00 0.00 0.00 35.65 -5.68 75 0 39 0
29JAN26 127.50 C 0.00 0.00 0.00 33.95 -5.22 101 0 4 0
29JAN26 130.00 C 29.00 29.00 29.00 31.42 -4.92 94 2 116 0
29JAN26 132.50 C 0.00 0.00 0.00 28.17 -5.67 61 0 38 0
29JAN26 135.00 C 29.91 29.91 26.75 25.74 -5.81 59 2 285 0
29JAN26 137.50 C 0.00 0.00 0.00 23.05 -5.81 41 0 555 0
29JAN26 140.00 C 0.00 0.00 0.00 21.19 -5.19 62 0 989 0
29JAN26 142.50 C 0.00 0.00 0.00 18.13 -6.37 38 0 1,022 0
29JAN26 145.00 C 16.90 16.90 16.00 16.21 -5.73 50 1,505 6,807 -1,044
29JAN26 147.50 C 14.02 14.02 13.52 13.45 -5.63 38 10 3,185 -1
29JAN26 150.00 C 12.00 13.20 11.20 11.60 -5.14 44 500 10,390 +212
29JAN26 152.50 C 10.50 10.50 9.58 9.50 -5.00 42 3 3,657 -3
29JAN26 155.00 C 7.63 8.60 7.35 7.35 -4.64 38 174 4,173 -58
29JAN26 157.50 C 6.77 7.10 5.73 5.89 -4.17 40 80 3,326 -20
29JAN26 160.00 C 6.85 6.85 4.32 4.50 -3.79 40 3,448 13,455 +673
29JAN26 162.50 C 3.66 4.32 3.30 3.31 -3.40 39 1,740 5,304 -104
29JAN26 165.00 C 4.00 4.00 2.44 2.37 -2.95 39 2,113 8,561 -72
29JAN26 167.50 C 2.23 2.50 1.78 1.64 -2.49 39 1,130 4,097 -175
29JAN26 170.00 C 1.73 1.86 1.31 1.11 -2.03 39 2,008 5,130 +12
29JAN26 172.50 C 1.28 1.40 0.98 0.72 -1.64 39 1,525 5,537 -889
29JAN26 175.00 C 1.10 1.10 0.74 0.46 -1.35 39 213 5,977 -29
29JAN26 177.50 C 1.10 1.10 0.58 0.28 -1.01 39 519 4,815 -240
29JAN26 180.00 C 0.71 0.71 0.42 0.17 -0.73 39 816 8,606 +296
29JAN26 182.50 C 0.43 0.46 0.31 0.10 -0.51 39 232 1,863 -35
29JAN26 185.00 C 0.36 0.40 0.25 0.06 -0.35 39 81 2,982 -13
29JAN26 187.50 C 0.27 0.27 0.22 0.03 -0.24 39 63 1,666 -53
29JAN26 190.00 C 0.20 0.22 0.16 0.02 -0.15 39 194 2,162 -21
29JAN26 192.50 C 0.25 0.25 0.12 0.01 -0.10 39 132 1,357 0
29JAN26 195.00 C 0.12 0.12 0.09 0.01 -0.06 42 146 1,256 +60
29JAN26 197.50 C 0.11 0.11 0.09 0.01 -0.03 44 112 1,432 -111
29JAN26 200.00 C 0.08 0.11 0.05 0.01 -0.02 47 340 3,777 +42
29JAN26 205.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,033 0
29JAN26 210.00 C 0.05 0.05 0.03 0.01 0.00 56 8 1,833 0
29JAN26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 558 0
29JAN26 220.00 C 0.01 0.01 0.01 0.01 0.00 65 170 2,769 -20
29JAN26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,384 0
29JAN26 230.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,565 0
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,127 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,875 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,656 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 340 0
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 125 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 95 0 422 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 101 0 115 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 108 0 190 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 111 0 219 0
29JAN26 290.00 C 0.00 0.00 0.00 0.01 0.00 114 0 852 0
30JAN26 142.50 C 0.00 0.00 0.00 18.64 - 52 0 0 -
30JAN26 145.00 C 0.00 0.00 0.00 16.21 - 48 0 0 -
30JAN26 147.50 C 15.50 15.50 15.50 13.87 - 44 1 1 -
30JAN26 150.00 C 0.00 0.00 0.00 11.71 - 43 0 0 -
30JAN26 152.50 C 0.00 0.00 0.00 9.65 - 42 0 0 -
30JAN26 155.00 C 0.00 0.00 0.00 7.79 - 41 0 0 -
30JAN26 157.50 C 0.00 0.00 0.00 6.16 - 40 0 0 -
30JAN26 160.00 C 5.35 5.35 4.59 4.79 - 40 406 404 -
30JAN26 162.50 C 4.31 4.31 3.51 3.60 - 40 269 197 -
30JAN26 165.00 C 3.26 3.26 2.68 2.64 - 40 105 67 -
30JAN26 167.50 C 2.43 2.50 2.01 1.88 - 39 157 78 -
30JAN26 170.00 C 1.88 1.91 1.53 1.31 - 39 104 53 -
30JAN26 172.50 C 1.34 1.49 1.16 0.89 - 39 136 116 -
30JAN26 175.00 C 1.15 1.20 0.91 0.58 - 39 18 18 -
30JAN26 177.50 C 0.82 0.90 0.65 0.37 - 39 46 42 -
30JAN26 180.00 C 0.65 0.70 0.59 0.23 - 39 7 7 -
30JAN26 182.50 C 0.40 0.40 0.40 0.14 - 39 20 20 -
30JAN26 185.00 C 0.33 0.33 0.33 0.09 - 39 4 4 -
30JAN26 187.50 C 0.27 0.27 0.27 0.05 - 39 3 3 -
26FEB26 80.00 C 0.00 0.00 0.00 80.64 -5.82 0 0 2 0
26FEB26 82.50 C 0.00 0.00 0.00 78.57 -5.45 108 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 76.23 -5.25 109 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 73.34 -5.65 86 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 70.71 -5.79 68 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 68.85 -5.15 99 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 65.69 -5.82 45 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 63.93 -5.09 93 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 60.88 -6.06 69 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 58.21 -5.83 0 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 55.83 -5.72 59 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 53.64 -5.42 69 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 51.81 -4.76 80 0 3 0
26FEB26 112.50 C 0.00 0.00 0.00 48.26 -5.82 40 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 45.86 -5.74 47 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 44.40 -4.72 69 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 41.97 -4.69 67 0 40 0
26FEB26 122.50 C 0.00 0.00 0.00 39.54 -4.66 64 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 36.00 -5.33 41 0 40 0
26FEB26 127.50 C 0.00 0.00 0.00 33.95 -5.22 48 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 31.86 -4.58 50 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 29.81 -4.06 52 0 20 0
26FEB26 135.00 C 0.00 0.00 0.00 27.48 -4.20 50 0 333 0
26FEB26 137.50 C 0.00 0.00 0.00 23.75 -6.20 32 0 3 0
26FEB26 140.00 C 23.20 23.20 22.50 22.69 -5.87 44 7 1,147 +7
26FEB26 142.50 C 21.48 21.48 20.72 20.53 -4.70 42 2 399 0
26FEB26 145.00 C 0.00 0.00 0.00 18.64 -4.13 43 0 1,403 0
26FEB26 147.50 C 16.80 16.80 16.80 16.62 -4.28 41 1 2,654 0
26FEB26 150.00 C 15.90 15.90 14.90 14.70 -4.25 40 4 2,917 +1
26FEB26 152.50 C 13.28 13.28 13.28 13.28 -3.89 42 30 1,769 -30
26FEB26 155.00 C 12.00 12.00 11.54 11.54 -3.95 40 7 1,467 -6
26FEB26 157.50 C 11.00 11.40 10.30 10.38 -3.53 42 112 1,624 +30
26FEB26 160.00 C 9.34 10.14 9.00 9.10 -3.33 42 3,525 6,378 -736
26FEB26 162.50 C 8.40 8.84 7.95 8.04 -3.02 42 89 2,787 +3
26FEB26 165.00 C 8.00 8.00 6.95 6.97 -2.82 42 2,193 9,692 -1,350
26FEB26 167.50 C 6.33 6.80 6.17 6.00 -2.63 42 30 2,140 -10
26FEB26 170.00 C 6.05 6.13 5.30 5.13 -2.44 42 1,177 3,910 +747
26FEB26 172.50 C 5.00 5.36 4.70 4.37 -2.33 42 254 1,538 -32
26FEB26 175.00 C 4.60 4.76 4.10 3.70 -2.25 42 535 15,303 +23
26FEB26 177.50 C 4.00 4.15 3.65 3.12 -2.12 41 191 1,224 +41
26FEB26 180.00 C 3.62 3.70 3.15 2.62 -1.93 41 551 7,258 -37
26FEB26 182.50 C 3.13 3.21 2.81 2.18 -1.72 41 90 1,056 +42
26FEB26 185.00 C 2.57 2.85 2.46 1.81 -1.52 41 297 1,565 +179
26FEB26 187.50 C 2.41 2.41 2.13 1.49 -1.34 41 232 1,229 +3
26FEB26 190.00 C 2.51 2.51 1.86 1.23 -1.17 41 310 2,494 +15
26FEB26 192.50 C 1.92 1.92 1.66 1.00 -1.02 41 96 887 +10
26FEB26 195.00 C 1.62 1.62 1.42 0.82 -0.88 41 24 3,028 +1
26FEB26 197.50 C 1.28 1.28 1.23 0.66 -0.76 41 6 340 -1
26FEB26 200.00 C 1.26 1.33 1.14 0.54 -0.64 41 329 1,105 +276
26FEB26 205.00 C 0.91 0.93 0.88 0.34 -0.47 41 116 353 +106
26FEB26 210.00 C 0.74 0.74 0.74 0.22 -0.33 41 8 551 +8
26FEB26 215.00 C 0.61 0.61 0.61 0.14 -0.23 41 1 325 0
26FEB26 220.00 C 0.53 0.53 0.44 0.09 -0.15 41 31 254 -24
26FEB26 225.00 C 0.39 0.39 0.38 0.05 -0.11 41 11 58 +9
26FEB26 230.00 C 0.35 0.35 0.33 0.03 -0.07 41 3 177 +1
26FEB26 235.00 C 0.25 0.25 0.25 0.02 -0.05 41 50 151 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 370 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 215 0
26FEB26 250.00 C 0.14 0.14 0.14 0.01 -0.01 45 10 13 -7
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 54 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
26FEB26 275.00 C 0.07 0.07 0.06 0.01 0.00 53 88 88 +58
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 215 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 300.00 C 0.03 0.03 0.01 0.01 0.00 61 100 167 -30
30MAR26 65.00 C 0.00 0.00 0.00 95.76 -5.82 0 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 94.56 -4.53 124 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 92.07 -4.54 119 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 88.64 -5.96 90 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 85.82 -5.82 0 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 83.33 -5.82 0 0 40 0
30MAR26 80.00 C 81.97 81.97 81.22 81.38 -5.29 86 90 316 0
30MAR26 82.50 C 0.00 0.00 0.00 78.57 -5.61 71 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 78.11 -3.59 108 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 73.69 -5.52 69 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 70.71 -6.36 0 0 96 0
30MAR26 92.50 C 0.00 0.00 0.00 68.85 -5.40 68 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 66.28 -5.43 62 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 63.93 -5.35 63 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 60.99 -5.95 41 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 58.52 -5.81 41 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 57.67 -3.88 72 0 1,180 0
30MAR26 107.50 C 0.00 0.00 0.00 53.64 -5.42 43 0 2,171 0
30MAR26 110.00 C 0.00 0.00 0.00 52.42 -4.53 63 0 4,180 0
30MAR26 112.50 C 0.00 0.00 0.00 49.24 -4.84 51 0 1,844 0
30MAR26 115.00 C 0.00 0.00 0.00 46.82 -4.78 49 0 1,388 0
30MAR26 117.50 C 44.44 44.44 44.44 45.29 -3.83 57 18 1,118 0
30MAR26 120.00 C 0.00 0.00 0.00 41.97 -4.71 46 0 2,969 0
30MAR26 122.50 C 39.58 39.58 39.58 39.66 -4.54 45 38 768 -19
30MAR26 125.00 C 0.00 0.00 0.00 37.31 -4.49 44 0 6,835 0
30MAR26 127.50 C 35.03 35.03 35.03 35.03 -5.25 43 1 900 0
30MAR26 130.00 C 33.00 33.00 33.00 32.72 -5.63 42 1 15,366 0
30MAR26 132.50 C 0.00 0.00 0.00 29.81 -5.00 36 0 283 0
30MAR26 135.00 C 0.00 0.00 0.00 27.61 -5.12 35 0 5,636 0
30MAR26 137.50 C 0.00 0.00 0.00 26.83 -3.93 43 0 1,375 0
30MAR26 140.00 C 25.00 25.00 25.00 25.31 -3.42 45 5 11,728 -5
30MAR26 142.50 C 0.00 0.00 0.00 23.41 -4.53 44 4 447 0
30MAR26 145.00 C 21.82 21.96 21.20 21.19 -3.80 42 68 4,431 +28
30MAR26 147.50 C 0.00 0.00 0.00 19.10 -4.13 40 0 1,196 0
30MAR26 150.00 C 18.61 18.61 17.60 17.19 -4.34 39 46 10,723 -14
30MAR26 152.50 C 16.40 17.00 16.07 16.09 -3.83 41 44 4,579 -40
30MAR26 155.00 C 17.00 17.00 14.80 14.80 -4.71 41 89 2,999 -25
30MAR26 157.50 C 13.41 13.41 13.41 13.45 -3.47 41 7 3,084 0
30MAR26 160.00 C 13.00 13.30 12.30 12.31 -3.23 41 166 14,859 -3
30MAR26 162.50 C 12.00 12.22 11.17 11.26 -2.98 42 98 4,909 -45
30MAR26 165.00 C 10.66 11.10 10.15 10.30 -2.71 42 37 16,984 +22
30MAR26 167.50 C 9.70 10.19 9.40 9.29 -2.58 42 300 10,627 +296
30MAR26 170.00 C 9.20 9.32 8.50 8.35 -2.53 42 191 16,387 -24
30MAR26 172.50 C 7.98 7.98 7.80 7.49 -2.48 42 16 4,211 +4
30MAR26 175.00 C 7.45 7.70 7.12 6.69 -2.45 42 242 11,889 +7
30MAR26 177.50 C 6.84 6.84 6.70 5.97 -2.42 42 32 2,769 -28
30MAR26 180.00 C 6.43 6.50 5.98 5.32 -2.38 42 305 13,139 -127
30MAR26 182.50 C 5.76 5.76 5.58 4.72 -2.21 42 50 2,289 -48
30MAR26 185.00 C 5.25 5.46 4.92 4.19 -2.04 42 155 7,718 -60
30MAR26 187.50 C 4.57 4.67 4.57 3.70 -1.88 42 94 1,670 -40
30MAR26 190.00 C 4.40 4.68 4.18 3.27 -1.73 42 116 9,501 -1
30MAR26 192.50 C 4.12 4.21 4.12 2.88 -1.58 41 60 508 +38
30MAR26 195.00 C 3.77 3.77 3.58 2.53 -1.45 41 140 3,080 +14
30MAR26 197.50 C 3.27 3.27 3.27 2.22 -1.32 41 3 990 0
30MAR26 200.00 C 3.00 3.30 2.95 1.94 -1.21 41 77 13,464 +14
30MAR26 205.00 C 2.47 2.68 2.47 1.48 -0.99 41 22 2,551 +5
30MAR26 210.00 C 2.20 2.20 2.06 1.12 -0.81 41 25 2,771 +1
30MAR26 215.00 C 1.77 1.78 1.75 0.84 -0.66 41 160 3,606 0
30MAR26 220.00 C 1.54 1.60 1.46 0.63 -0.52 41 235 2,083 -22
30MAR26 225.00 C 0.00 0.00 0.00 0.47 -0.42 41 0 2,677 0
30MAR26 230.00 C 0.00 0.00 0.00 0.35 -0.33 41 0 835 0
30MAR26 235.00 C 0.00 0.00 0.00 0.25 -0.26 41 0 409 0
30MAR26 240.00 C 0.00 0.00 0.00 0.19 -0.20 41 0 1,727 0
30MAR26 245.00 C 0.00 0.00 0.00 0.14 -0.15 41 0 301 0
30MAR26 250.00 C 0.60 0.60 0.60 0.10 -0.12 41 20 950 -20
30MAR26 255.00 C 0.00 0.00 0.00 0.07 -0.09 41 0 231 0
30MAR26 260.00 C 0.50 0.50 0.50 0.05 -0.07 41 1 168 0
30MAR26 265.00 C 0.43 0.43 0.43 0.04 -0.05 41 1 160 -1
30MAR26 270.00 C 0.00 0.00 0.00 0.03 -0.04 42 0 348 0
30MAR26 275.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 116 0
30MAR26 280.00 C 0.31 0.31 0.31 0.01 -0.03 40 1 284 -1
30MAR26 285.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 187 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,618 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 300.00 C 0.21 0.22 0.21 0.01 0.00 45 148 282 +53
29APR26 80.00 C 0.00 0.00 0.00 81.38 -5.48 67 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 78.57 -5.81 43 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 78.11 -3.80 88 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 73.69 -5.52 49 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 72.32 -4.75 72 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 68.85 -5.64 50 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 66.28 -5.43 45 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 64.28 -5.00 55 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 62.56 -4.38 63 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 60.07 -4.26 60 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 57.67 -4.60 58 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 54.00 -5.35 39 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 52.42 -4.53 50 0 1 0
29APR26 112.50 C 0.00 0.00 0.00 49.24 -5.01 39 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 46.96 -5.76 40 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 45.29 -5.13 46 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 43.42 -3.26 48 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 39.66 -5.30 35 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 37.50 -4.84 36 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 35.33 -5.81 36 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 33.56 -4.79 38 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 31.96 -3.98 41 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 29.24 -4.72 37 0 122 0
29APR26 137.50 C 0.00 0.00 0.00 28.24 -3.79 41 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 25.40 -4.76 37 0 438 0
29APR26 142.50 C 0.00 0.00 0.00 24.65 -4.23 41 0 340 0
29APR26 145.00 C 0.00 0.00 0.00 23.45 -3.23 42 0 1,399 0
29APR26 147.50 C 0.00 0.00 0.00 20.70 -4.23 38 0 932 0
29APR26 150.00 C 0.00 0.00 0.00 19.47 -3.85 39 0 351 0
29APR26 152.50 C 0.00 0.00 0.00 18.04 -3.73 39 0 193 0
29APR26 155.00 C 16.93 16.93 16.93 16.66 -3.64 39 2 278 0
29APR26 157.50 C 0.00 0.00 0.00 15.56 -3.33 40 0 187 0
29APR26 160.00 C 15.22 15.22 14.36 14.40 -3.15 40 8 1,307 +6
29APR26 162.50 C 13.37 13.37 13.37 13.34 -2.94 40 30 510 +30
29APR26 165.00 C 13.22 13.22 12.95 12.36 -2.72 41 3 1,148 +2
29APR26 167.50 C 11.86 11.86 11.42 11.42 -2.58 41 7 598 +7
29APR26 170.00 C 10.70 10.70 10.53 10.45 -2.57 41 7 1,958 +6
29APR26 172.50 C 10.25 10.38 9.75 9.55 -2.56 41 27 2,539 +15
29APR26 175.00 C 9.47 9.59 9.04 8.71 -2.55 41 23 1,382 +1
29APR26 177.50 C 8.91 8.91 8.39 7.94 -2.55 41 81 263 +6
29APR26 180.00 C 8.07 8.37 7.78 7.22 -2.55 41 83 3,501 -28
29APR26 182.50 C 7.63 7.63 7.16 6.55 -2.44 41 88 139 +51
29APR26 185.00 C 7.20 7.20 6.68 5.94 -2.29 41 70 415 +28
29APR26 187.50 C 6.33 6.50 6.22 5.38 -2.14 41 57 86 +55
29APR26 190.00 C 6.28 6.28 5.77 4.87 -2.00 41 49 223 -2
29APR26 192.50 C 5.46 5.46 5.38 4.40 -1.87 41 18 19 +18
29APR26 195.00 C 5.00 5.08 5.00 3.96 -1.75 40 26 28 +10
29APR26 197.50 C 0.00 0.00 0.00 3.57 -1.62 40 0 12 0
29APR26 200.00 C 4.72 4.72 4.35 3.21 -1.51 40 408 469 +235
29APR26 205.00 C 0.00 0.00 0.00 2.59 -1.30 40 0 106 0
29APR26 210.00 C 0.00 0.00 0.00 2.08 -1.11 40 0 225 0
29APR26 215.00 C 0.00 0.00 0.00 1.66 -0.94 40 0 162 0
29APR26 220.00 C 2.50 2.50 2.47 1.33 -0.79 40 17 273 +13
29APR26 225.00 C 0.00 0.00 0.00 1.05 -0.67 40 0 64 0
29APR26 230.00 C 0.00 0.00 0.00 0.83 -0.56 40 0 87 0
29APR26 235.00 C 0.00 0.00 0.00 0.66 -0.46 40 0 260 0
29APR26 240.00 C 0.00 0.00 0.00 0.52 -0.38 40 0 175 0
29APR26 245.00 C 0.00 0.00 0.00 0.40 -0.32 40 0 2 0
29APR26 250.00 C 1.12 1.12 1.12 0.32 -0.25 40 10 15 -1
29JUN26 80.00 C 0.00 0.00 0.00 83.77 -3.38 82 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 78.57 -5.81 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 78.11 -3.81 70 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 73.69 -5.68 0 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 72.32 -4.75 56 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 70.65 -3.84 61 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 66.28 -5.43 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 65.19 -5.24 52 0 642 0
29JUN26 100.00 C 62.75 62.75 62.47 63.79 -3.15 58 2 342 -1
29JUN26 102.50 C 0.00 0.00 0.00 60.07 -4.26 46 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 57.67 -5.36 45 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 55.24 -4.73 43 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 54.27 -3.03 51 0 111 0
29JUN26 112.50 C 0.00 0.00 0.00 50.16 -6.14 38 0 531 0
29JUN26 115.00 C 0.00 0.00 0.00 48.98 -4.17 45 0 2,803 0
29JUN26 117.50 C 0.00 0.00 0.00 46.77 -4.02 44 0 699 0
29JUN26 120.00 C 44.43 44.43 44.43 44.43 -6.07 43 1 2,228 +1
29JUN26 122.50 C 0.00 0.00 0.00 42.78 -3.74 44 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 40.64 -3.19 43 0 3,842 0
29JUN26 127.50 C 0.00 0.00 0.00 37.08 -6.11 36 0 1,118 0
29JUN26 130.00 C 36.05 36.05 36.05 36.21 -3.75 41 1 4,284 0
29JUN26 132.50 C 0.00 0.00 0.00 33.38 -4.66 37 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 33.37 -3.37 43 0 664 0
29JUN26 137.50 C 0.00 0.00 0.00 29.92 -5.72 38 0 964 0
29JUN26 140.00 C 0.00 0.00 0.00 29.91 -2.80 43 0 1,299 0
29JUN26 142.50 C 0.00 0.00 0.00 27.68 -4.31 41 0 2,743 0
29JUN26 145.00 C 26.80 26.80 26.80 25.33 -4.16 39 1 1,347 0
29JUN26 147.50 C 0.00 0.00 0.00 23.88 -5.03 39 0 1,376 0
29JUN26 150.00 C 23.38 23.38 23.38 22.93 -3.51 40 1 17,875 0
29JUN26 152.50 C 0.00 0.00 0.00 21.65 -3.36 40 0 318 0
29JUN26 155.00 C 20.01 20.34 20.01 20.41 -3.36 40 2 1,239 0
29JUN26 157.50 C 0.00 0.00 0.00 19.24 -3.28 41 0 1,439 0
29JUN26 160.00 C 18.50 19.20 17.95 18.14 -3.01 41 70 10,041 +58
29JUN26 162.50 C 17.67 17.67 17.67 17.10 -2.95 41 1 596 0
29JUN26 165.00 C 0.00 0.00 0.00 16.12 -2.79 41 0 2,598 0
29JUN26 167.50 C 15.25 15.25 15.25 15.13 -2.72 41 1 1,037 +1
29JUN26 170.00 C 14.50 15.00 14.49 14.18 -2.69 41 11 6,817 +6
29JUN26 172.50 C 0.00 0.00 0.00 13.28 -2.65 41 0 1,501 0
29JUN26 175.00 C 0.00 0.00 0.00 12.38 -2.70 41 0 7,705 0
29JUN26 177.50 C 0.00 0.00 0.00 11.49 -2.77 41 0 757 0
29JUN26 180.00 C 11.50 11.51 11.50 10.77 -2.72 41 4 5,700 -1
29JUN26 182.50 C 0.00 0.00 0.00 10.05 -2.65 41 0 889 0
29JUN26 185.00 C 10.80 10.80 10.24 9.33 -2.54 41 26 7,537 +23
29JUN26 187.50 C 0.00 0.00 0.00 8.63 -2.52 41 0 650 0
29JUN26 190.00 C 9.50 9.61 9.00 8.07 -2.35 41 528 7,882 +512
29JUN26 192.50 C 0.00 0.00 0.00 7.52 -2.19 41 0 352 0
29JUN26 195.00 C 0.00 0.00 0.00 6.96 -2.08 41 0 401 0
29JUN26 197.50 C 0.00 0.00 0.00 6.41 -2.07 41 0 318 0
29JUN26 200.00 C 7.55 7.55 7.50 5.99 -1.93 41 2 1,446 +1
29JUN26 205.00 C 0.00 0.00 0.00 5.15 -1.67 41 0 794 0
29JUN26 210.00 C 6.30 6.30 6.00 4.39 -1.57 41 2 1,299 0
29JUN26 215.00 C 0.00 0.00 0.00 3.78 -1.35 41 0 1,370 0
29JUN26 220.00 C 4.77 4.77 4.77 3.18 -1.26 41 1 674 0
29JUN26 225.00 C 0.00 0.00 0.00 2.75 -1.09 41 0 411 0
29JUN26 230.00 C 0.00 0.00 0.00 2.33 -0.94 41 0 797 0
29JUN26 235.00 C 0.00 0.00 0.00 1.98 -0.86 41 0 1,143 0
29JUN26 240.00 C 0.00 0.00 0.00 1.69 -0.73 41 0 782 0
29JUN26 245.00 C 0.00 0.00 0.00 1.40 -0.68 40 0 859 0
29JUN26 250.00 C 0.00 0.00 0.00 1.21 -0.58 41 0 1,805 0
29JUN26 255.00 C 0.00 0.00 0.00 1.02 -0.49 40 0 923 0
29JUN26 260.00 C 0.00 0.00 0.00 0.85 -0.45 41 0 574 0
29JUN26 265.00 C 0.00 0.00 0.00 0.73 -0.39 40 0 196 0
29JUN26 270.00 C 0.00 0.00 0.00 0.61 -0.32 40 0 570 0
29JUN26 275.00 C 0.00 0.00 0.00 0.51 -0.30 40 0 198 0
29JUN26 280.00 C 1.53 1.53 1.53 0.44 -0.25 40 1 1,556 0
29JUN26 285.00 C 0.00 0.00 0.00 0.37 -0.20 40 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.30 -0.20 40 0 1,547 0
29JUN26 295.00 C 0.00 0.00 0.00 0.26 -0.17 40 0 31 0
29JUN26 300.00 C 1.06 1.06 1.06 0.22 -0.13 40 10 81 0
29SEP26 80.00 C 0.00 0.00 0.00 83.77 -3.38 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.11 -3.50 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.40 -3.52 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.21 -4.44 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 72.32 -4.75 45 0 10 0
29SEP26 92.50 C 0.00 0.00 0.00 70.65 -4.98 49 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 67.07 -6.15 38 0 6 0
29SEP26 97.50 C 0.00 0.00 0.00 65.19 -6.52 42 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 64.57 -2.62 51 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 60.98 -5.07 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.71 -5.00 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 57.04 -4.49 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 54.99 -3.42 44 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 53.57 -4.34 46 0 2 0
29SEP26 115.00 C 0.00 0.00 0.00 51.37 -3.48 45 0 14 0
29SEP26 117.50 C 0.00 0.00 0.00 48.33 -4.19 41 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 46.35 -4.15 41 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 44.66 -5.75 41 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 43.51 -3.79 43 0 38 0
29SEP26 127.50 C 41.40 41.40 41.40 42.02 -3.78 44 2 27 +2
29SEP26 130.00 C 40.00 40.00 40.00 39.33 -4.65 41 1 330 0
29SEP26 132.50 C 0.00 0.00 0.00 36.63 -4.58 38 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 36.33 -3.27 41 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 34.80 -3.84 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 32.27 -4.08 39 0 142 0
29SEP26 142.50 C 31.20 31.20 31.20 32.26 -3.08 42 1 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 30.28 -3.89 41 0 2,499 0
29SEP26 147.50 C 0.00 0.00 0.00 28.42 -3.58 40 0 2,402 0
29SEP26 150.00 C 0.00 0.00 0.00 28.01 -2.63 42 0 916 0
29SEP26 152.50 C 0.00 0.00 0.00 26.31 -3.02 41 0 1,670 0
29SEP26 155.00 C 26.00 26.00 26.00 25.18 -2.82 41 5 1,527 +5
29SEP26 157.50 C 24.50 24.50 24.50 23.36 -3.47 40 1 920 0
29SEP26 160.00 C 22.74 23.11 22.74 22.80 -3.00 41 4 4,308 +2
29SEP26 162.50 C 0.00 0.00 0.00 21.76 -4.03 41 0 451 0
29SEP26 165.00 C 0.00 0.00 0.00 20.74 -2.94 41 0 2,741 0
29SEP26 167.50 C 0.00 0.00 0.00 19.83 -2.83 41 0 1,255 0
29SEP26 170.00 C 19.69 19.69 19.69 18.87 -2.80 41 1 2,435 +1
29SEP26 172.50 C 0.00 0.00 0.00 18.00 -2.75 41 0 475 0
29SEP26 175.00 C 0.00 0.00 0.00 17.14 -2.64 41 0 6,691 0
29SEP26 177.50 C 17.19 17.19 17.19 16.28 -2.65 41 1 2,927 -1
29SEP26 180.00 C 16.11 16.11 15.70 15.42 -2.75 41 13 3,762 -2
29SEP26 182.50 C 0.00 0.00 0.00 14.58 -2.85 41 1 335 -1
29SEP26 185.00 C 14.45 14.45 14.45 13.90 -2.75 41 1 838 0
29SEP26 187.50 C 0.00 0.00 0.00 13.21 -2.84 41 0 567 0
29SEP26 190.00 C 13.35 13.35 13.35 12.53 -2.82 41 1 716 -1
29SEP26 192.50 C 0.00 0.00 0.00 11.85 -2.82 41 0 105 0
29SEP26 195.00 C 0.00 0.00 0.00 11.16 -2.83 41 0 179 0
29SEP26 197.50 C 0.00 0.00 0.00 10.64 -2.67 41 0 301 0
29SEP26 200.00 C 0.00 0.00 0.00 10.11 -2.52 41 0 5,541 0
29SEP26 205.00 C 0.00 0.00 0.00 9.05 -2.35 41 0 123 0
29SEP26 210.00 C 0.00 0.00 0.00 8.07 -2.28 41 7 228 -7
29SEP26 215.00 C 0.00 0.00 0.00 7.28 -2.02 41 0 214 0
29SEP26 220.00 C 0.00 0.00 0.00 6.49 -1.89 41 0 3,650 0
29SEP26 225.00 C 0.00 0.00 0.00 5.78 -1.82 41 0 663 0
29SEP26 230.00 C 0.00 0.00 0.00 5.21 -1.61 41 0 96 0
29SEP26 235.00 C 0.00 0.00 0.00 4.64 -1.48 41 0 95 0
29SEP26 240.00 C 0.00 0.00 0.00 4.10 -1.45 41 0 2,335 0
29SEP26 245.00 C 0.00 0.00 0.00 3.70 -1.28 41 0 58 0
29SEP26 250.00 C 0.00 0.00 0.00 3.30 -1.12 41 0 321 0
29SEP26 255.00 C 0.00 0.00 0.00 2.90 -1.13 41 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 2.61 -1.02 41 0 31 0
29SEP26 265.00 C 0.00 0.00 0.00 2.34 -0.89 41 0 252 0
29SEP26 270.00 C 0.00 0.00 0.00 2.07 -0.82 41 0 37 0
29SEP26 275.00 C 3.60 3.60 3.60 1.82 -0.81 41 1 96 0
29SEP26 280.00 C 0.00 0.00 0.00 1.65 -0.71 41 0 213 0
29SEP26 285.00 C 0.00 0.00 0.00 1.47 -0.62 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 1.29 -0.59 40 0 437 0
29SEP26 295.00 C 0.00 0.00 0.00 1.14 -0.56 40 0 1 0
29SEP26 300.00 C 2.34 2.34 2.34 1.03 -0.50 40 10 120 -10
30DEC26 80.00 C 0.00 0.00 0.00 84.17 -3.82 57 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 81.27 -4.41 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 79.27 -4.09 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.21 -5.89 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 74.15 -4.68 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.79 -4.83 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 69.24 -4.87 44 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 66.16 -6.02 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 66.15 -3.87 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 62.45 -5.44 41 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 61.96 -3.83 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 58.79 -4.93 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 57.93 -3.72 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 55.24 -4.44 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 53.63 -4.41 43 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 50.53 -5.36 40 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 49.17 -5.19 41 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 47.96 -4.11 42 0 0 0
30DEC26 125.00 C 47.70 47.70 47.70 45.52 -3.79 40 2 17 +2
30DEC26 127.50 C 0.00 0.00 0.00 43.44 -4.82 39 0 0 0
30DEC26 130.00 C 44.60 44.60 44.60 41.90 -4.89 39 1 13 0
30DEC26 132.50 C 0.00 0.00 0.00 41.89 -2.30 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 40.15 -2.84 42 0 9 0
30DEC26 137.50 C 0.00 0.00 0.00 38.78 -2.37 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 35.94 -4.43 39 0 9 0
30DEC26 142.50 C 0.00 0.00 0.00 35.93 -2.97 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 32.84 -4.64 39 0 19 0
30DEC26 147.50 C 0.00 0.00 0.00 32.69 -3.03 41 0 1,168 0
30DEC26 150.00 C 33.84 33.84 33.84 31.90 -3.78 42 1 375 0
30DEC26 152.50 C 0.00 0.00 0.00 30.67 -2.55 42 0 132 0
30DEC26 155.00 C 29.20 29.20 29.10 29.45 -2.37 41 3 771 +1
30DEC26 157.50 C 0.00 0.00 0.00 27.19 -3.84 40 0 103 0
30DEC26 160.00 C 27.80 27.89 26.60 26.83 -4.19 41 1,014 1,127 +1,003
30DEC26 162.50 C 0.00 0.00 0.00 25.51 -2.84 40 0 35 0
30DEC26 165.00 C 24.75 24.75 24.75 24.76 -2.45 41 6 349 0
30DEC26 167.50 C 23.85 23.85 23.85 23.85 -2.84 41 4 1,039 +4
30DEC26 170.00 C 0.00 0.00 0.00 22.96 -2.71 41 0 8,324 0
30DEC26 172.50 C 22.36 22.57 22.36 21.97 -2.88 41 4 970 +4
30DEC26 175.00 C 21.90 22.06 21.20 21.13 -2.76 41 254 291 +252
30DEC26 177.50 C 0.00 0.00 0.00 20.29 -2.76 41 0 52 0
30DEC26 180.00 C 20.00 20.37 20.00 19.45 -2.75 41 3 1,694 0
30DEC26 182.50 C 0.00 0.00 0.00 18.61 -2.83 41 0 58 0
30DEC26 185.00 C 0.00 0.00 0.00 17.77 -2.84 41 1 43 0
30DEC26 187.50 C 18.47 18.47 18.47 17.03 -2.86 41 1 34 +1
30DEC26 190.00 C 17.73 17.73 17.73 16.36 -3.01 41 1 570 +1
30DEC26 192.50 C 0.00 0.00 0.00 15.70 -2.92 41 0 147 0
30DEC26 195.00 C 16.09 16.09 16.09 15.03 -2.92 41 1 17 +1
30DEC26 197.50 C 0.00 0.00 0.00 14.37 -2.92 41 0 2 0
30DEC26 200.00 C 14.80 14.80 14.61 13.70 -2.93 41 16 132 -7
30DEC26 205.00 C 13.80 13.80 13.80 12.59 -2.72 41 2 11 0
30DEC26 210.00 C 12.82 12.82 12.82 11.57 -2.43 41 35 81 +35
30DEC26 215.00 C 12.40 12.40 12.20 10.54 -2.44 41 2 13 0
30DEC26 220.00 C 11.20 11.20 11.15 9.63 -2.34 41 2 117 +2
30DEC26 225.00 C 10.85 10.85 10.60 8.86 -2.09 41 2 9 0
30DEC26 230.00 C 0.00 0.00 0.00 8.10 -1.98 40 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 7.34 -1.98 40 0 84 0
30DEC26 240.00 C 0.00 0.00 0.00 6.75 -1.81 40 0 4 0
30DEC26 245.00 C 0.00 0.00 0.00 6.20 -1.61 40 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.65 -1.56 40 0 16 0
30DEC26 255.00 C 0.00 0.00 0.00 5.10 -1.56 40 0 80 0
30DEC26 260.00 C 0.00 0.00 0.00 4.71 -1.41 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.33 -1.24 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 3.94 -1.19 40 0 52 0
30DEC26 275.00 C 0.00 0.00 0.00 3.56 -1.19 40 0 190 0
30DEC26 280.00 C 0.00 0.00 0.00 3.27 -1.10 40 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.01 -0.98 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.75 -0.88 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.50 -0.87 40 0 4 0
30DEC26 300.00 C 4.12 4.26 4.11 2.26 -0.86 40 13 1,614 -2
TOTAL CALL 50,839 707,818 +6,939
23JAN26 125.00 P 0.01 0.01 0.01 0.01 0.00 86 1 1 +1
23JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 79 0 51 0
23JAN26 130.00 P 0.02 0.02 0.01 0.01 0.00 73 50 60 +30
23JAN26 132.50 P 0.02 0.02 0.01 0.01 0.00 67 20 22 +10
23JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 61 0 66 0
23JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
23JAN26 140.00 P 0.09 0.09 0.03 0.01 0.00 49 360 669 +290
23JAN26 142.50 P 0.05 0.05 0.05 0.01 0.00 43 4 167 +2
23JAN26 145.00 P 0.20 0.20 0.09 0.03 +0.01 43 160 237 +150
23JAN26 147.50 P 0.16 0.16 0.14 0.09 +0.05 43 26 177 +18
23JAN26 150.00 P 0.30 0.32 0.18 0.21 +0.11 43 1,247 1,763 +1,043
23JAN26 152.50 P 0.50 0.55 0.37 0.44 +0.23 42 1,595 1,455 +1,147
23JAN26 155.00 P 0.88 0.97 0.60 0.87 +0.45 42 3,156 3,226 +2,305
23JAN26 157.50 P 1.46 1.70 1.10 1.56 +0.81 42 5,175 4,451 +3,218
23JAN26 160.00 P 2.30 2.81 1.90 2.58 +1.29 41 5,248 2,287 -715
23JAN26 162.50 P 3.04 4.20 3.04 3.92 +1.88 41 323 531 +56
23JAN26 165.00 P 5.25 6.00 4.55 5.64 +2.56 41 666 2,065 -47
23JAN26 167.50 P 4.67 7.50 4.67 7.50 +3.11 37 33 317 -16
23JAN26 170.00 P 8.70 9.17 8.70 9.85 +3.88 40 4 156 +2
23JAN26 172.50 P 0.00 0.00 0.00 12.23 +4.41 42 0 53 0
23JAN26 175.00 P 0.00 0.00 0.00 14.65 +4.77 43 0 5 0
23JAN26 177.50 P 16.60 16.60 16.60 17.35 +5.25 62 1 4 0
23JAN26 180.00 P 19.31 19.31 19.31 20.19 +5.73 82 15 0 -15
23JAN26 182.50 P 0.00 0.00 0.00 22.76 +5.86 92 0 15 0
23JAN26 185.00 P 0.00 0.00 0.00 24.60 +5.19 0 0 0 0
23JAN26 187.50 P 0.00 0.00 0.00 27.10 +5.15 0 0 0 0
23JAN26 190.00 P 0.00 0.00 0.00 29.60 +5.09 0 0 0 0
23JAN26 192.50 P 0.00 0.00 0.00 32.10 +5.80 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 141 0 981 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 135 0 282 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 129 0 94 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 123 0 223 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 296 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 113 0 596 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 107 0 140 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,356 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,588 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2,200 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2,900 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,576 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3,093 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5,191 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 0 966 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9,848 0
29JAN26 122.50 P 0.07 0.07 0.07 0.01 0.00 58 10 791 0
29JAN26 125.00 P 0.08 0.08 0.07 0.01 0.00 54 115 2,922 +83
29JAN26 127.50 P 0.17 0.17 0.17 0.01 0.00 50 10 4,270 0
29JAN26 130.00 P 0.12 0.12 0.12 0.01 0.00 46 31 14,803 +15
29JAN26 132.50 P 0.16 0.16 0.13 0.01 0.00 42 179 8,248 +99
29JAN26 135.00 P 0.15 0.18 0.15 0.01 0.00 38 71 9,682 -23
29JAN26 137.50 P 0.20 0.22 0.18 0.03 +0.01 39 135 6,742 -34
29JAN26 140.00 P 0.24 0.25 0.21 0.06 +0.03 39 325 12,636 -169
29JAN26 142.50 P 0.32 0.32 0.27 0.12 +0.05 38 20 10,172 +2
29JAN26 145.00 P 0.42 0.42 0.33 0.24 +0.11 38 564 6,647 +200
29JAN26 147.50 P 0.52 0.58 0.51 0.44 +0.21 38 137 6,602 -33
29JAN26 150.00 P 0.80 0.88 0.65 0.76 +0.37 39 1,198 12,785 +94
29JAN26 152.50 P 1.30 1.33 1.00 1.17 +0.52 38 1,478 5,468 +799
29JAN26 155.00 P 1.72 1.95 1.48 1.81 +0.78 38 2,521 10,747 +768
29JAN26 157.50 P 2.72 2.84 2.17 2.66 +1.10 37 1,051 3,736 +194
29JAN26 160.00 P 3.50 4.00 3.13 3.73 +1.47 37 2,732 18,043 -1,155
29JAN26 162.50 P 5.10 5.40 4.37 5.07 +1.92 37 806 2,800 +228
29JAN26 165.00 P 6.45 6.85 5.67 6.67 +2.41 37 86 3,809 -29
29JAN26 167.50 P 8.00 9.00 7.75 8.51 +2.94 37 48 2,434 -29
29JAN26 170.00 P 9.96 10.56 9.49 10.59 +3.49 39 635 1,691 -419
29JAN26 172.50 P 0.00 0.00 0.00 13.01 +4.19 43 0 1,139 0
29JAN26 175.00 P 14.50 14.50 14.50 15.19 +4.47 43 8 2,668 0
29JAN26 177.50 P 17.00 17.00 16.00 17.80 +5.02 51 2 722 -2
29JAN26 180.00 P 20.00 20.00 20.00 20.19 +5.22 53 1 575 -1
29JAN26 182.50 P 0.00 0.00 0.00 22.76 +5.49 59 0 664 0
29JAN26 185.00 P 0.00 0.00 0.00 24.61 +5.20 39 0 60 0
29JAN26 187.50 P 0.00 0.00 0.00 27.18 +5.09 49 0 30 0
29JAN26 190.00 P 0.00 0.00 0.00 29.60 +5.01 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 32.10 +4.99 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 34.60 +4.93 0 0 120 0
29JAN26 197.50 P 0.00 0.00 0.00 37.30 +6.00 69 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 39.60 +5.68 0 0 26 0
29JAN26 205.00 P 0.00 0.00 0.00 44.60 +4.64 0 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 49.60 +5.02 0 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 54.60 +4.87 0 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 60.07 +5.76 110 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 66.11 +5.55 145 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 69.60 +3.89 0 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 75.05 +5.47 127 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 79.60 +5.80 0 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 85.58 +5.83 157 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 89.72 +5.14 123 0 0 0
29JAN26 255.00 P 0.00 0.00 0.00 94.61 +4.86 110 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 100.51 +4.38 171 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 104.60 +4.58 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 109.60 +4.38 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 115.11 +4.13 170 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 120.26 +5.17 181 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 124.60 +4.22 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 129.60 +4.63 0 0 0 0
30JAN26 142.50 P 0.31 0.31 0.29 0.18 - 39 14 14 -
30JAN26 145.00 P 0.41 0.47 0.40 0.32 - 39 106 91 -
30JAN26 147.50 P 0.58 0.62 0.58 0.56 - 39 17 17 -
30JAN26 150.00 P 0.98 1.00 0.84 0.88 - 39 146 106 -
30JAN26 152.50 P 1.43 1.43 1.20 1.36 - 38 94 91 -
30JAN26 155.00 P 2.06 2.10 1.78 2.04 - 38 207 155 -
30JAN26 157.50 P 2.99 2.99 2.64 2.91 - 38 110 102 -
30JAN26 160.00 P 3.80 4.16 3.44 3.99 - 38 207 78 -
30JAN26 162.50 P 0.00 0.00 0.00 5.39 - 38 0 0 -
30JAN26 165.00 P 0.00 0.00 0.00 6.95 - 38 1 1 -
30JAN26 167.50 P 0.00 0.00 0.00 8.76 - 38 0 0 -
30JAN26 170.00 P 10.50 10.50 10.50 10.93 - 41 1 1 -
30JAN26 172.50 P 0.00 0.00 0.00 13.01 - 42 0 0 -
30JAN26 175.00 P 0.00 0.00 0.00 15.19 - 42 0 0 -
30JAN26 177.50 P 0.00 0.00 0.00 17.80 - 48 0 0 -
30JAN26 180.00 P 0.00 0.00 0.00 20.19 - 51 0 0 -
30JAN26 182.50 P 0.00 0.00 0.00 22.76 - 56 0 0 -
30JAN26 185.00 P 0.00 0.00 0.00 24.62 - 39 0 0 -
30JAN26 187.50 P 0.00 0.00 0.00 27.81 - 66 0 0 -
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 177 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 335 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 367 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 124 0
26FEB26 95.00 P 0.06 0.06 0.06 0.01 0.00 55 2 150 0
26FEB26 97.50 P 0.07 0.07 0.05 0.01 0.00 53 343 372 +193
26FEB26 100.00 P 0.14 0.14 0.06 0.01 0.00 50 72 121 +12
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 333 0
26FEB26 105.00 P 0.11 0.11 0.11 0.01 0.00 45 6 1,096 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 43 0 407 0
26FEB26 110.00 P 0.16 0.16 0.16 0.01 0.00 41 1 614 0
26FEB26 112.50 P 0.00 0.00 0.00 0.02 0.00 41 0 397 0
26FEB26 115.00 P 0.20 0.20 0.20 0.04 +0.01 42 10 1,519 +10
26FEB26 117.50 P 0.27 0.27 0.25 0.06 +0.02 41 142 637 -3
26FEB26 120.00 P 0.31 0.32 0.31 0.10 +0.04 41 227 9,681 0
26FEB26 122.50 P 0.00 0.00 0.00 0.14 +0.04 41 0 1,847 0
26FEB26 125.00 P 0.45 0.45 0.43 0.22 +0.07 41 22 2,716 +13
26FEB26 127.50 P 0.00 0.00 0.00 0.33 +0.11 41 0 4,618 0
26FEB26 130.00 P 0.66 0.67 0.63 0.46 +0.15 41 160 16,468 -90
26FEB26 132.50 P 0.78 0.87 0.78 0.65 +0.21 41 34 2,758 -12
26FEB26 135.00 P 1.02 1.04 0.93 0.90 +0.29 41 86 21,842 0
26FEB26 137.50 P 1.20 1.30 1.14 1.21 +0.38 41 519 4,681 -77
26FEB26 140.00 P 1.57 1.62 1.46 1.54 +0.44 41 866 16,690 -114
26FEB26 142.50 P 2.00 2.04 1.80 1.95 +0.50 40 220 3,472 +33
26FEB26 145.00 P 2.39 2.54 2.20 2.48 +0.63 40 319 4,180 +157
26FEB26 147.50 P 3.00 3.13 2.81 3.10 +0.75 40 270 8,698 +191
26FEB26 150.00 P 3.50 3.89 3.48 3.85 +0.98 40 521 6,188 +278
26FEB26 152.50 P 4.68 4.75 4.20 4.67 +1.13 40 663 3,710 +496
26FEB26 155.00 P 5.00 5.76 5.00 5.64 +1.34 40 505 4,732 +43
26FEB26 157.50 P 6.50 6.87 6.15 6.74 +1.57 40 824 2,583 -17
26FEB26 160.00 P 8.00 8.21 7.30 7.99 +1.75 40 754 5,486 +474
26FEB26 162.50 P 8.60 9.55 8.60 9.40 +2.05 41 106 968 +19
26FEB26 165.00 P 10.44 11.00 10.07 10.93 +2.28 41 131 2,137 +113
26FEB26 167.50 P 12.29 12.50 11.60 12.54 +2.55 41 42 677 0
26FEB26 170.00 P 14.30 14.30 14.30 14.45 +3.02 43 1 416 +1
26FEB26 172.50 P 0.00 0.00 0.00 16.03 +3.03 42 0 63 0
26FEB26 175.00 P 18.20 18.20 18.20 18.24 +3.60 44 5 757 0
26FEB26 177.50 P 0.00 0.00 0.00 20.11 +3.70 43 0 39 0
26FEB26 180.00 P 0.00 0.00 0.00 22.13 +3.89 44 0 143 0
26FEB26 182.50 P 0.00 0.00 0.00 24.24 +4.05 44 0 33 0
26FEB26 185.00 P 0.00 0.00 0.00 26.46 +4.27 45 0 22 0
26FEB26 187.50 P 28.00 28.00 28.00 28.82 +4.54 47 30 30 +30
26FEB26 190.00 P 30.80 30.80 30.20 30.77 +4.35 44 32 160 -32
26FEB26 192.50 P 0.00 0.00 0.00 33.05 +4.41 45 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 35.36 +4.46 45 0 3 0
26FEB26 197.50 P 0.00 0.00 0.00 38.54 +5.33 54 0 2 0
26FEB26 200.00 P 40.18 40.18 40.18 41.01 +5.44 56 30 30 +30
26FEB26 205.00 P 44.82 44.82 44.82 44.68 +4.29 41 30 32 +30
26FEB26 210.00 P 0.00 0.00 0.00 50.49 +5.59 59 0 1 0
26FEB26 215.00 P 0.00 0.00 0.00 54.60 +4.26 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 60.75 +6.00 70 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 66.11 +5.55 77 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 70.41 +4.70 72 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 75.05 +5.47 69 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 79.60 +3.65 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 85.58 +5.82 84 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 90.98 +6.40 92 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 94.61 +4.86 65 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 100.51 +4.38 92 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 106.12 +6.10 103 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 110.89 +5.67 103 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 115.11 +4.13 93 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 120.26 +4.35 98 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 125.14 +4.76 99 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 129.60 +4.05 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 134.60 +3.53 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 139.92 +4.98 100 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,899 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 904 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,991 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5,629 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,352 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,135 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5,694 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,403 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 544 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7,772 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,234 0
30MAR26 95.00 P 0.19 0.19 0.19 0.01 0.00 41 2 2,177 0
30MAR26 97.50 P 0.00 0.00 0.00 0.02 0.00 41 0 9,341 0
30MAR26 100.00 P 0.00 0.00 0.00 0.03 0.00 41 0 28,151 0
30MAR26 102.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 2,063 0
30MAR26 105.00 P 0.35 0.35 0.35 0.08 +0.03 42 2 9,092 0
30MAR26 107.50 P 0.00 0.00 0.00 0.11 +0.03 41 0 5,391 0
30MAR26 110.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 16,571 0
30MAR26 112.50 P 0.00 0.00 0.00 0.22 +0.06 41 0 2,766 0
30MAR26 115.00 P 0.57 0.57 0.57 0.31 +0.09 41 33 5,653 -33
30MAR26 117.50 P 0.65 0.66 0.63 0.42 +0.11 41 191 7,181 -189
30MAR26 120.00 P 0.75 0.75 0.75 0.56 +0.15 41 2 21,777 0
30MAR26 122.50 P 0.91 0.92 0.91 0.75 +0.21 41 130 4,455 -35
30MAR26 125.00 P 1.07 1.08 1.06 0.96 +0.24 41 73 11,480 -45
30MAR26 127.50 P 1.27 1.27 1.27 1.24 +0.33 41 4 6,238 0
30MAR26 130.00 P 1.48 1.54 1.45 1.50 +0.33 41 315 25,220 +69
30MAR26 132.50 P 1.82 1.85 1.82 1.83 +0.38 41 228 47,918 0
30MAR26 135.00 P 2.10 2.24 2.10 2.26 +0.46 41 175 32,746 +33
30MAR26 137.50 P 2.63 2.70 2.48 2.74 +0.57 41 39 8,494 -4
30MAR26 140.00 P 3.20 3.20 2.94 3.31 +0.76 41 195 25,286 -6
30MAR26 142.50 P 3.69 3.81 3.50 3.94 +0.90 40 123 5,068 +53
30MAR26 145.00 P 4.40 4.60 4.20 4.65 +1.01 40 483 11,113 +206
30MAR26 147.50 P 5.02 5.39 4.85 5.45 +1.17 40 327 5,379 +118
30MAR26 150.00 P 6.02 6.27 5.84 6.32 +1.29 40 1,376 19,205 +1,113
30MAR26 152.50 P 7.20 7.23 6.80 7.30 +1.43 40 258 6,416 +174
30MAR26 155.00 P 7.96 8.47 7.80 8.31 +1.51 40 770 8,434 +77
30MAR26 157.50 P 9.42 9.57 8.95 9.48 +1.60 40 529 2,337 +330
30MAR26 160.00 P 10.60 11.04 10.23 10.80 +1.77 40 445 7,557 +253
30MAR26 162.50 P 11.51 12.25 11.51 12.19 +1.87 40 38 1,748 +24
30MAR26 165.00 P 13.40 13.76 13.00 13.74 +2.21 41 56 10,060 +36
30MAR26 167.50 P 0.00 0.00 0.00 15.35 +2.33 41 0 1,731 0
30MAR26 170.00 P 15.62 16.64 15.62 17.06 +2.58 42 131 7,306 0
30MAR26 172.50 P 18.20 18.20 18.06 18.82 +2.88 42 64 1,143 +64
30MAR26 175.00 P 19.96 19.96 19.96 20.71 +3.12 43 1 1,292 0
30MAR26 177.50 P 0.00 0.00 0.00 22.68 +3.44 43 0 1,044 0
30MAR26 180.00 P 0.00 0.00 0.00 24.48 +3.51 43 0 764 0
30MAR26 182.50 P 0.00 0.00 0.00 25.76 +2.95 41 0 364 0
30MAR26 185.00 P 28.52 28.52 28.52 28.67 +4.02 45 1 889 0
30MAR26 187.50 P 0.00 0.00 0.00 30.79 +4.19 45 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 32.45 +3.84 43 0 1,366 0
30MAR26 192.50 P 0.00 0.00 0.00 35.12 +4.49 46 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 37.39 +4.64 47 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 39.66 +4.75 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 41.01 +3.94 43 0 3,080 0
30MAR26 205.00 P 0.00 0.00 0.00 46.43 +4.88 49 0 103 0
30MAR26 210.00 P 0.00 0.00 0.00 51.56 +5.32 53 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 54.88 +3.88 42 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 60.75 +5.71 53 0 7 0
30MAR26 225.00 P 0.00 0.00 0.00 66.11 +5.52 59 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 70.96 +5.13 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 75.05 +4.15 54 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 79.80 +3.79 52 0 800 0
30MAR26 245.00 P 0.00 0.00 0.00 85.58 +5.82 64 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 90.98 +5.97 71 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 94.61 +4.48 52 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 101.04 +4.91 76 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 106.12 +5.33 79 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 110.89 +5.67 79 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 115.11 +4.13 72 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 120.26 +4.35 76 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 125.93 +5.55 85 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 129.60 +4.05 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 134.60 +3.53 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 139.92 +4.60 78 0 0 0
29APR26 80.00 P 0.10 0.10 0.10 0.01 0.00 45 6 133 +6
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 241 0
29APR26 87.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 403 0
29APR26 90.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 99 0
29APR26 95.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 10 0
29APR26 97.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 148 0
29APR26 100.00 P 0.35 0.35 0.35 0.11 +0.03 40 60 290 +60
29APR26 102.50 P 0.00 0.00 0.00 0.16 +0.05 40 0 157 0
29APR26 105.00 P 0.47 0.49 0.47 0.21 +0.05 40 2 138 +2
29APR26 107.50 P 0.55 0.55 0.55 0.29 +0.08 40 1 216 +1
29APR26 110.00 P 0.60 0.60 0.60 0.39 +0.09 40 2 59 +2
29APR26 112.50 P 0.00 0.00 0.00 0.52 +0.14 40 0 33 0
29APR26 115.00 P 0.00 0.00 0.00 0.67 +0.16 40 0 320 0
29APR26 117.50 P 0.00 0.00 0.00 0.86 +0.21 40 0 307 0
29APR26 120.00 P 1.14 1.20 1.14 1.09 +0.25 40 98 554 +80
29APR26 122.50 P 1.39 1.40 1.39 1.31 +0.27 40 130 807 +130
29APR26 125.00 P 1.80 1.80 1.61 1.57 +0.26 40 66 1,339 +8
29APR26 127.50 P 0.00 0.00 0.00 1.94 +0.36 40 0 828 0
29APR26 130.00 P 2.14 2.26 2.14 2.32 +0.44 40 178 1,276 +150
29APR26 132.50 P 2.57 2.57 2.56 2.81 +0.56 40 19 5,509 +19
29APR26 135.00 P 3.00 3.18 3.00 3.30 +0.67 39 14 1,721 0
29APR26 137.50 P 3.62 3.71 3.55 3.91 +0.79 39 102 2,366 +4
29APR26 140.00 P 4.00 4.38 4.00 4.55 +0.90 39 18 2,064 +17
29APR26 142.50 P 4.90 5.09 4.90 5.28 +1.01 39 96 1,124 +33
29APR26 145.00 P 5.50 5.90 5.50 6.08 +1.17 39 63 1,643 +63
29APR26 147.50 P 6.35 6.86 6.35 6.90 +1.24 39 86 621 +85
29APR26 150.00 P 7.43 7.78 7.33 7.89 +1.42 39 201 1,105 +138
29APR26 152.50 P 8.53 8.86 8.53 8.88 +1.46 39 92 542 +31
29APR26 155.00 P 9.74 10.00 9.57 9.97 +1.53 39 128 172 -70
29APR26 157.50 P 11.14 11.26 10.59 11.15 +1.63 39 442 475 +132
29APR26 160.00 P 12.18 12.59 12.10 12.50 +1.77 39 64 483 +14
29APR26 162.50 P 13.81 13.81 13.81 13.94 +1.91 39 20 390 -20
29APR26 165.00 P 15.57 15.57 15.42 15.50 +2.17 40 4 612 0
29APR26 167.50 P 0.00 0.00 0.00 17.05 +2.25 40 0 548 0
29APR26 170.00 P 18.89 18.89 18.50 18.72 +2.41 40 15 368 +4
29APR26 172.50 P 20.00 20.20 20.00 20.47 +2.69 41 3 711 0
29APR26 175.00 P 21.23 21.62 21.20 22.32 +2.96 42 77 315 +50
29APR26 177.50 P 0.00 0.00 0.00 24.18 +3.16 42 0 140 0
29APR26 180.00 P 0.00 0.00 0.00 26.08 +3.39 42 0 38 0
29APR26 182.50 P 0.00 0.00 0.00 28.04 +3.59 43 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 30.02 +3.72 43 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 32.10 +3.95 43 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 32.45 +2.39 37 0 73 0
29APR26 192.50 P 0.00 0.00 0.00 35.78 +3.71 42 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 38.30 +4.21 44 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 40.05 +4.70 43 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 42.20 +3.93 43 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 47.43 +4.83 47 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 51.56 +4.45 45 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 54.88 +3.19 36 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 61.81 +5.37 52 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 66.11 +4.88 51 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 70.96 +5.13 52 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 75.32 +4.23 49 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 81.16 +5.15 58 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 85.58 +4.93 56 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 90.98 +5.97 61 0 0 0
29JUN26 80.00 P 0.31 0.31 0.31 0.05 +0.01 41 3 2,799 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 724 0
29JUN26 85.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 6,405 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 +0.03 40 0 459 0
29JUN26 90.00 P 0.53 0.53 0.53 0.18 +0.04 40 2 2,133 0
29JUN26 92.50 P 0.61 0.61 0.61 0.24 +0.05 40 2 1,081 -2
29JUN26 95.00 P 0.00 0.00 0.00 0.33 +0.08 41 0 5,009 0
29JUN26 97.50 P 0.75 0.75 0.75 0.42 +0.09 41 20 2,149 +20
29JUN26 100.00 P 0.86 0.86 0.86 0.55 +0.13 41 5 6,843 +5
29JUN26 102.50 P 0.00 0.00 0.00 0.68 +0.13 40 0 2,015 0
29JUN26 105.00 P 1.15 1.15 1.15 0.87 +0.19 41 14 4,523 -10
29JUN26 107.50 P 1.30 1.30 1.30 1.07 +0.22 41 30 4,103 +30
29JUN26 110.00 P 1.46 1.46 1.46 1.31 +0.26 41 3 4,488 0
29JUN26 112.50 P 0.00 0.00 0.00 1.60 +0.34 41 0 3,523 0
29JUN26 115.00 P 0.00 0.00 0.00 1.89 +0.34 41 0 6,166 0
29JUN26 117.50 P 0.00 0.00 0.00 2.15 +0.31 40 0 2,204 0
29JUN26 120.00 P 2.42 2.60 2.42 2.52 +0.33 40 167 10,326 +165
29JUN26 122.50 P 2.84 2.99 2.84 2.96 +0.43 40 130 2,565 0
29JUN26 125.00 P 3.35 3.35 3.35 3.46 +0.59 40 65 7,549 +65
29JUN26 127.50 P 3.93 3.93 3.70 3.96 +0.66 40 89 1,411 +65
29JUN26 130.00 P 4.40 4.52 4.25 4.58 +0.78 40 478 6,665 -95
29JUN26 132.50 P 4.91 5.11 4.82 5.23 +0.86 40 539 3,257 +139
29JUN26 135.00 P 5.67 5.67 5.67 5.88 +0.92 40 9 9,711 +9
29JUN26 137.50 P 6.34 6.34 6.34 6.68 +1.07 40 38 3,443 +30
29JUN26 140.00 P 6.50 7.25 6.50 7.50 +1.22 40 107 4,993 +57
29JUN26 142.50 P 7.97 8.14 7.97 8.32 +1.18 39 90 9,704 +56
29JUN26 145.00 P 8.94 9.10 8.80 9.30 +1.38 39 1,214 11,464 +1,092
29JUN26 147.50 P 9.85 9.85 9.85 10.30 +1.47 39 8 2,772 +8
29JUN26 150.00 P 10.90 11.28 10.90 11.30 +1.49 39 129 13,246 +32
29JUN26 152.50 P 0.00 0.00 0.00 12.45 +1.58 39 0 1,288 0
29JUN26 155.00 P 13.25 13.69 13.25 13.63 +1.66 39 111 2,528 +111
29JUN26 157.50 P 14.79 14.79 14.79 14.82 +1.62 39 30 1,012 +27
29JUN26 160.00 P 15.99 16.30 15.77 16.28 +1.85 39 125 7,630 -57
29JUN26 162.50 P 17.43 17.43 17.33 17.73 +1.95 40 50 327 -2
29JUN26 165.00 P 18.60 19.37 18.60 19.27 +2.10 40 3 2,667 0
29JUN26 167.50 P 0.00 0.00 0.00 20.83 +2.22 40 0 698 0
29JUN26 170.00 P 0.00 0.00 0.00 22.47 +2.34 40 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 24.09 +2.31 40 0 446 0
29JUN26 175.00 P 0.00 0.00 0.00 25.83 +2.45 41 0 2,606 0
29JUN26 177.50 P 0.00 0.00 0.00 27.60 +2.61 41 0 125 0
29JUN26 180.00 P 28.54 29.44 28.54 29.42 +2.72 41 4 148 +3
29JUN26 182.50 P 0.00 0.00 0.00 31.27 +2.91 41 0 405 0
29JUN26 185.00 P 32.60 33.23 32.60 33.06 +2.95 41 5 365 +1
29JUN26 187.50 P 0.00 0.00 0.00 35.08 +3.14 42 0 36 0
29JUN26 190.00 P 0.00 0.00 0.00 37.04 +3.26 42 0 588 0
29JUN26 192.50 P 0.00 0.00 0.00 39.02 +3.39 42 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 41.04 +3.52 42 0 30 0
29JUN26 197.50 P 0.00 0.00 0.00 42.74 +3.22 42 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 44.61 +3.09 41 0 8 0
29JUN26 205.00 P 0.00 0.00 0.00 49.95 +4.42 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 53.03 +4.23 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 58.83 +4.74 46 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 61.81 +3.28 41 0 10 0
29JUN26 225.00 P 0.00 0.00 0.00 67.31 +4.25 45 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.44 +4.80 48 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 76.91 +4.55 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 82.09 +4.98 51 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 86.30 +4.35 49 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.71 +6.23 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 95.66 +3.99 49 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.04 +4.70 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.18 +5.39 55 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 110.89 +5.03 55 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 115.75 +4.77 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 120.62 +4.71 56 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 125.93 +5.20 60 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.39 +4.84 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 135.43 +4.36 59 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 139.92 +4.01 56 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.26 +0.03 41 0 867 0
29SEP26 82.50 P 0.00 0.00 0.00 0.34 +0.05 40 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.43 +0.05 40 0 10 0
29SEP26 87.50 P 0.00 0.00 0.00 0.55 +0.08 40 0 20 0
29SEP26 90.00 P 1.14 1.14 1.14 0.69 +0.09 41 2 46 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.83 +0.09 40 0 953 0
29SEP26 95.00 P 0.00 0.00 0.00 1.04 +0.15 41 0 341 0
29SEP26 97.50 P 0.00 0.00 0.00 1.25 +0.15 41 0 121 0
29SEP26 100.00 P 1.85 1.85 1.76 1.50 +0.19 41 10 573 -9
29SEP26 102.50 P 0.00 0.00 0.00 1.79 +0.23 41 0 232 0
29SEP26 105.00 P 0.00 0.00 0.00 2.09 +0.23 41 0 2,609 0
29SEP26 107.50 P 0.00 0.00 0.00 2.47 +0.31 41 0 186 0
29SEP26 110.00 P 0.00 0.00 0.00 2.85 +0.33 41 0 764 0
29SEP26 112.50 P 3.18 3.20 3.16 3.24 +0.31 40 4 509 +3
29SEP26 115.00 P 0.00 0.00 0.00 3.64 +0.30 40 1 5,867 -1
29SEP26 117.50 P 0.00 0.00 0.00 4.09 +0.35 40 0 610 0
29SEP26 120.00 P 4.60 4.72 4.60 4.60 +0.41 40 66 1,604 +1
29SEP26 122.50 P 5.29 5.29 5.29 5.20 +0.57 40 65 976 +4
29SEP26 125.00 P 0.00 0.00 0.00 5.86 +0.52 40 0 2,050 0
29SEP26 127.50 P 6.28 6.28 6.28 6.53 +0.61 40 44 1,076 0
29SEP26 130.00 P 7.00 7.00 7.00 7.23 +0.75 40 16 6,292 -4
29SEP26 132.50 P 0.00 0.00 0.00 8.06 +0.90 40 0 1,690 0
29SEP26 135.00 P 8.50 8.50 8.50 8.90 +0.99 40 1 4,020 +1
29SEP26 137.50 P 0.00 0.00 0.00 9.74 +0.99 40 0 1,309 0
29SEP26 140.00 P 10.42 10.65 10.24 10.67 +1.08 40 25 6,353 +17
29SEP26 142.50 P 0.00 0.00 0.00 11.68 +1.21 39 0 1,267 0
29SEP26 145.00 P 12.40 12.59 12.40 12.71 +1.32 39 102 5,791 0
29SEP26 147.50 P 13.62 13.62 13.62 13.73 +1.32 39 1 1,790 0
29SEP26 150.00 P 14.98 14.98 14.98 14.87 +1.43 39 1,001 6,875 +1
29SEP26 152.50 P 0.00 0.00 0.00 16.08 +1.45 39 0 2,603 0
29SEP26 155.00 P 17.20 17.20 17.20 17.34 +1.49 39 60 3,516 +60
29SEP26 157.50 P 0.00 0.00 0.00 18.73 +1.61 40 500 1,514 +500
29SEP26 160.00 P 19.90 20.14 19.90 20.14 +1.71 40 3 5,515 -1
29SEP26 162.50 P 0.00 0.00 0.00 21.61 +1.85 40 0 766 0
29SEP26 165.00 P 0.00 0.00 0.00 23.12 +1.96 40 0 2,918 0
29SEP26 167.50 P 0.00 0.00 0.00 24.61 +2.07 40 0 930 0
29SEP26 170.00 P 0.00 0.00 0.00 26.22 +2.25 40 0 515 0
29SEP26 172.50 P 0.00 0.00 0.00 27.90 +2.31 40 0 454 0
29SEP26 175.00 P 29.55 29.55 29.55 29.59 +2.36 40 1 989 0
29SEP26 177.50 P 0.00 0.00 0.00 31.31 +2.51 41 0 61 0
29SEP26 180.00 P 0.00 0.00 0.00 33.67 +3.10 42 0 1,870 0
29SEP26 182.50 P 34.16 34.50 34.16 34.02 +1.81 39 4 55 +4
29SEP26 185.00 P 0.00 0.00 0.00 37.36 +2.97 42 0 84 0
29SEP26 187.50 P 0.00 0.00 0.00 39.00 +2.91 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 39.67 +1.82 40 0 6 0
29SEP26 192.50 P 0.00 0.00 0.00 42.71 +4.26 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.07 +2.49 41 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 45.96 +2.71 41 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 48.61 +3.28 43 0 350 0
29SEP26 205.00 P 0.00 0.00 0.00 52.64 +3.41 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.15 +1.86 39 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 61.47 +4.38 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 64.70 +3.12 42 0 105 0
29SEP26 225.00 P 0.00 0.00 0.00 67.79 +1.92 39 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 74.81 +5.46 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 78.82 +4.11 45 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.36 +4.39 43 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 87.14 +3.28 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.96 +4.48 48 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 97.55 +5.88 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 101.04 +4.07 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 106.18 +3.60 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 110.89 +5.03 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.75 +4.70 47 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.62 +4.71 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.93 +5.20 50 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.39 +4.84 48 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.43 +4.36 50 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 139.92 +4.01 48 0 0 0
30DEC26 80.00 P 1.18 1.18 1.15 0.62 +0.08 40 52 526 +52
30DEC26 82.50 P 0.00 0.00 0.00 0.76 +0.08 40 0 66 0
30DEC26 85.00 P 0.00 0.00 0.00 0.92 +0.09 40 0 147 0
30DEC26 87.50 P 0.00 0.00 0.00 1.13 +0.13 40 0 38 0
30DEC26 90.00 P 1.80 1.80 1.80 1.34 +0.13 40 5 81 +5
30DEC26 92.50 P 0.00 0.00 0.00 1.59 +0.16 40 0 10 0
30DEC26 95.00 P 2.29 2.29 2.29 1.89 +0.21 40 2 2,048 +2
30DEC26 97.50 P 0.00 0.00 0.00 2.20 +0.22 40 0 110 0
30DEC26 100.00 P 0.00 0.00 0.00 2.54 +0.25 40 0 573 0
30DEC26 102.50 P 0.00 0.00 0.00 2.96 +0.33 40 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.38 +0.33 40 0 174 0
30DEC26 107.50 P 3.84 4.10 3.84 3.82 +0.35 40 62 63 +60
30DEC26 110.00 P 4.35 4.35 4.35 4.36 +0.53 40 2 259 0
30DEC26 112.50 P 4.47 4.47 4.47 4.81 +0.47 40 1 1,066 0
30DEC26 115.00 P 5.30 5.30 5.30 5.17 +0.21 40 9 324 0
30DEC26 117.50 P 0.00 0.00 0.00 5.93 +0.68 40 0 424 0
30DEC26 120.00 P 6.58 6.58 6.58 6.46 +0.40 39 65 949 +65
30DEC26 122.50 P 7.47 7.47 7.47 7.20 +0.65 40 79 838 0
30DEC26 125.00 P 7.88 7.88 7.88 7.82 +0.52 39 65 336 +65
30DEC26 127.50 P 8.62 8.62 8.62 8.64 +0.80 39 65 2,025 +65
30DEC26 130.00 P 9.39 9.65 9.19 9.48 +0.93 39 912 5,525 +744
30DEC26 132.50 P 10.29 10.29 10.29 10.33 +0.93 39 8 1,047 +8
30DEC26 135.00 P 11.00 11.00 11.00 11.19 +0.94 39 1 524 -1
30DEC26 137.50 P 12.41 12.41 12.41 12.17 +1.06 39 77 1,929 0
30DEC26 140.00 P 13.14 13.25 13.14 13.20 +1.23 39 3 411 +1
30DEC26 142.50 P 14.15 14.15 14.15 14.24 +1.19 39 10 88 +10
30DEC26 145.00 P 15.15 15.15 15.15 15.28 +1.17 39 10 1,210 +1
30DEC26 147.50 P 0.00 0.00 0.00 16.37 +1.25 39 0 453 0
30DEC26 150.00 P 17.68 17.84 17.68 17.59 +1.31 39 21 557 -16
30DEC26 152.50 P 0.00 0.00 0.00 18.86 +1.39 39 0 284 0
30DEC26 155.00 P 20.00 20.36 20.00 20.18 +1.39 39 3 504 -1
30DEC26 157.50 P 21.71 21.71 21.68 21.54 +1.68 39 40 177 -20
30DEC26 160.00 P 23.02 23.02 22.94 22.93 +1.69 39 1,579 2,216 +1,474
30DEC26 162.50 P 23.80 24.58 23.80 24.32 +1.69 39 61 616 -20
30DEC26 165.00 P 25.97 25.97 25.97 25.92 +1.99 40 60 377 0
30DEC26 167.50 P 0.00 0.00 0.00 27.48 +1.96 40 0 1,190 0
30DEC26 170.00 P 0.00 0.00 0.00 29.08 +2.06 40 0 6,470 0
30DEC26 172.50 P 0.00 0.00 0.00 30.70 +2.16 40 0 1,100 0
30DEC26 175.00 P 30.00 32.26 30.00 32.35 +2.23 40 3 194 +3
30DEC26 177.50 P 0.00 0.00 0.00 34.04 +2.33 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 35.76 +2.31 40 0 6 0
30DEC26 182.50 P 0.00 0.00 0.00 37.52 +2.59 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.13 +3.22 42 0 2 0
30DEC26 187.50 P 0.00 0.00 0.00 40.23 +1.76 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.28 +2.83 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.81 +2.54 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.88 +1.74 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 48.71 +2.40 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 50.07 +3.14 40 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 53.99 +2.00 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 57.72 +2.11 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 62.57 +3.09 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.27 +2.25 41 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 70.65 +2.65 41 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 75.65 +3.95 43 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 80.03 +3.62 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.25 +3.54 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 88.44 +3.59 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.96 +3.66 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.17 +5.06 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.09 +4.71 45 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 106.18 +2.17 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 111.69 +4.20 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 116.79 +4.70 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 120.95 +3.98 44 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.93 +3.70 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.39 +4.29 44 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 136.36 +5.29 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 140.37 +4.46 45 0 0 0
TOTAL PUT 54,672 1,050,617 +17,846
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$ 13.19
29JAN26 5.75 C 0.00 0.00 0.00 7.44 +0.09 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 7.25 +0.15 265 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 6.95 +0.10 179 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 6.76 +0.16 248 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 6.50 +0.15 229 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 6.25 +0.15 218 0 15 0
29JAN26 7.25 C 0.00 0.00 0.00 6.01 +0.16 214 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 5.76 +0.16 203 0 1 0
29JAN26 7.75 C 0.00 0.00 0.00 5.51 +0.16 193 0 15 0
29JAN26 8.00 C 0.00 0.00 0.00 5.20 +0.10 119 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 5.00 +0.15 167 0 416 0
29JAN26 8.50 C 0.00 0.00 0.00 4.70 +0.10 104 0 434 0
29JAN26 8.75 C 0.00 0.00 0.00 4.50 +0.15 149 0 30 0
29JAN26 9.00 C 0.00 0.00 0.00 4.25 +0.15 140 0 69 0
29JAN26 9.25 C 0.00 0.00 0.00 4.01 +0.16 137 0 36 0
29JAN26 9.50 C 0.00 0.00 0.00 3.70 +0.10 77 0 100 0
29JAN26 9.75 C 0.00 0.00 0.00 3.52 +0.17 124 0 590 0
29JAN26 10.00 C 0.00 0.00 0.00 3.20 +0.10 65 0 1,213 0
29JAN26 10.50 C 0.00 0.00 0.00 2.77 +0.16 99 0 769 0
29JAN26 11.00 C 0.00 0.00 0.00 2.28 +0.16 86 4 333 -4
29JAN26 11.50 C 0.00 0.00 0.00 1.79 +0.17 72 3 153 -3
29JAN26 12.00 C 0.00 0.00 0.00 1.26 +0.06 49 0 196 0
29JAN26 12.50 C 0.93 0.93 0.93 0.91 +0.06 56 1 223 +1
29JAN26 13.00 C 0.43 0.57 0.35 0.59 +0.03 55 17 136 +6
29JAN26 13.50 C 0.33 0.40 0.29 0.37 +0.02 57 57 343 +31
29JAN26 14.00 C 0.12 0.12 0.12 0.21 0.00 57 15 161 -15
29JAN26 14.50 C 0.08 0.13 0.07 0.11 -0.01 57 161 151 -71
29JAN26 15.00 C 0.00 0.00 0.00 0.06 0.00 58 0 217 0
29JAN26 15.50 C 0.00 0.00 0.00 0.03 0.00 59 0 78 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 60 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 146 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 58 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 82 0
26FEB26 7.50 C 0.00 0.00 0.00 5.76 +0.15 98 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.53 +0.16 100 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.00 +0.15 79 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.70 +0.08 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.53 +0.18 79 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.25 +0.12 66 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.01 +0.13 65 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.80 +0.20 70 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.59 +0.13 72 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.24 +0.11 46 0 113 0
26FEB26 10.50 C 0.00 0.00 0.00 2.77 +0.12 46 0 62 0
26FEB26 11.00 C 0.00 0.00 0.00 2.32 +0.10 46 4 329 0
26FEB26 11.50 C 0.00 0.00 0.00 1.97 +0.17 53 3 269 +3
26FEB26 12.00 C 0.00 0.00 0.00 1.55 +0.11 48 0 328 0
26FEB26 12.50 C 0.00 0.00 0.00 1.22 +0.06 48 0 356 0
26FEB26 13.00 C 0.92 0.92 0.92 0.94 +0.05 48 50 135 +50
26FEB26 13.50 C 0.57 0.75 0.57 0.73 +0.05 50 52 147 +32
26FEB26 14.00 C 0.38 0.58 0.38 0.54 +0.04 49 17 1,814 +14
26FEB26 14.50 C 0.36 0.41 0.36 0.39 +0.03 49 4 119 +4
26FEB26 15.00 C 0.30 0.32 0.30 0.28 +0.02 49 11 68 +10
26FEB26 15.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 43 0
26FEB26 16.00 C 0.14 0.18 0.14 0.13 +0.01 49 3 661 +1
26FEB26 16.50 C 0.09 0.09 0.09 0.09 +0.01 49 5 178 +5
26FEB26 17.00 C 0.00 0.00 0.00 0.06 0.00 49 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
26FEB26 18.00 C 0.06 0.06 0.06 0.03 0.00 50 5 8 -4
30MAR26 2.90 C 0.00 0.00 0.00 10.38 +0.17 195 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.29 +0.18 195 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.19 +0.18 190 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.09 +0.18 186 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 9.97 +0.16 173 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.87 +0.16 169 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.78 +0.17 170 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.69 +0.18 170 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.57 +0.16 158 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.52 +0.21 174 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.31 +0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.21 +0.10 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.18 +0.17 149 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.06 +0.15 137 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 8.95 +0.13 129 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.86 +0.14 131 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.71 +0.09 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.70 +0.21 141 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.59 +0.17 135 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.48 +0.16 129 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.38 +0.19 126 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.29 +0.17 127 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.01 +0.14 110 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.72 +0.10 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.55 +0.20 112 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.30 +0.20 107 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.05 +0.20 101 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.79 +0.18 94 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.55 +0.20 91 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.31 +0.21 89 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.05 +0.19 82 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.82 +0.21 82 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.57 +0.20 78 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.33 +0.20 76 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.05 +0.18 66 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.84 +0.18 69 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.60 +0.18 67 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.33 +0.19 60 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 +0.21 63 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.80 +0.12 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.59 +0.13 50 0 15 0
30MAR26 10.00 C 3.50 3.50 3.50 3.39 +0.12 53 1 1,297 +1
30MAR26 10.50 C 0.00 0.00 0.00 2.91 +0.04 47 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.50 +0.07 47 0 71 0
30MAR26 11.50 C 0.00 0.00 0.00 2.16 +0.13 49 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.83 +0.12 49 0 273 0
30MAR26 12.50 C 0.00 0.00 0.00 1.51 +0.08 48 0 34 0
30MAR26 13.00 C 0.00 0.00 0.00 1.25 +0.08 48 0 127 0
30MAR26 13.50 C 0.95 1.06 0.95 1.04 +0.09 49 11 208 +11
30MAR26 14.00 C 0.67 0.67 0.67 0.85 +0.05 49 55 2,637 0
30MAR26 14.50 C 0.00 0.00 0.00 0.70 +0.05 50 0 62 0
30MAR26 15.00 C 0.00 0.00 0.00 0.56 +0.04 50 0 87 0
30MAR26 15.50 C 0.00 0.00 0.00 0.44 +0.03 50 0 70 0
30MAR26 16.00 C 0.00 0.00 0.00 0.35 +0.03 50 0 113 0
30MAR26 16.50 C 0.00 0.00 0.00 0.27 +0.02 50 0 37 0
30MAR26 17.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 58 0
30MAR26 17.50 C 0.00 0.00 0.00 0.16 +0.01 49 0 90 0
30MAR26 18.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 66 0
29APR26 8.75 C 0.00 0.00 0.00 4.60 +0.15 53 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.46 +0.24 62 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.13 +0.15 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.82 +0.05 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.71 +0.15 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.39 +0.04 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.07 +0.19 49 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.67 +0.12 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.27 +0.06 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.96 +0.05 46 0 15 0
29APR26 12.50 C 0.00 0.00 0.00 1.73 +0.10 48 0 51 0
29APR26 13.00 C 0.00 0.00 0.00 1.48 +0.09 48 0 235 0
29APR26 13.50 C 1.30 1.30 1.30 1.26 +0.06 49 2 310 0
29APR26 14.00 C 0.00 0.00 0.00 1.07 +0.04 49 0 142 0
29APR26 14.50 C 0.00 0.00 0.00 0.91 +0.05 49 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.76 +0.05 49 0 530 0
29APR26 15.50 C 0.00 0.00 0.00 0.63 +0.04 49 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.52 +0.04 49 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.43 +0.03 49 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 12 0
29APR26 17.50 C 0.00 0.00 0.00 0.29 +0.03 49 0 15 0
29APR26 18.00 C 0.00 0.00 0.00 0.23 +0.02 49 0 20 0
29JUN26 3.70 C 0.00 0.00 0.00 9.57 +0.15 94 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.52 +0.21 109 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.31 +0.10 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.21 +0.10 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.18 +0.16 89 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.06 +0.15 77 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.95 +0.13 65 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.86 +0.14 73 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.78 +0.16 81 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.70 +0.20 85 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.59 +0.17 80 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.48 +0.16 75 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.38 +0.11 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.29 +0.17 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.02 +0.12 61 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.79 +0.17 66 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.55 +0.15 65 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.30 +0.11 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.06 +0.16 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.79 +0.13 50 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.56 +0.14 53 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.33 +0.15 54 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.05 +0.09 43 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.82 +0.12 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.63 +0.16 52 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.40 +0.17 52 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.07 +0.04 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.96 +0.18 52 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.71 +0.15 49 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.51 +0.17 50 0 600 0
29JUN26 9.25 C 0.00 0.00 0.00 4.31 +0.16 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.09 +0.17 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 +0.15 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.66 +0.10 47 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 +0.12 46 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 +0.11 47 0 86 0
29JUN26 11.50 C 0.00 0.00 0.00 2.64 +0.14 47 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.35 +0.14 48 0 180 0
29JUN26 12.50 C 0.00 0.00 0.00 2.03 +0.08 46 0 46 0
29JUN26 13.00 C 0.00 0.00 0.00 1.78 +0.05 46 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 1.57 +0.04 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 +0.03 47 0 17 0
29JUN26 14.50 C 0.00 0.00 0.00 1.25 +0.06 48 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 1.12 +0.06 49 0 15 0
29JUN26 15.50 C 0.00 0.00 0.00 0.97 +0.05 48 0 126 0
29JUN26 16.00 C 0.00 0.00 0.00 0.84 +0.04 48 0 17 0
29JUN26 16.50 C 0.00 0.00 0.00 0.73 +0.04 48 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.63 +0.03 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.55 +0.03 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.59 +0.17 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.48 +0.16 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.38 +0.11 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.29 +0.17 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.05 +0.15 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.79 +0.15 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.55 +0.13 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.33 +0.14 59 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.07 +0.12 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.86 +0.15 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.60 +0.13 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.37 +0.13 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.17 +0.16 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.92 +0.14 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.69 +0.16 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.48 +0.18 50 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.26 +0.16 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.05 +0.14 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 +0.16 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.66 +0.19 49 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.46 +0.20 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 +0.15 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.08 +0.16 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.89 +0.14 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.56 +0.13 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.24 +0.13 48 0 10 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 +0.12 48 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.69 +0.11 48 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 +0.13 48 0 52 0
29SEP26 13.00 C 2.10 2.10 2.10 2.22 +0.11 48 15 20 +15
29SEP26 13.50 C 0.00 0.00 0.00 1.96 +0.05 47 0 8 0
29SEP26 14.00 C 0.00 0.00 0.00 1.78 +0.04 47 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 +0.04 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 +0.06 48 0 61 0
29SEP26 15.50 C 0.00 0.00 0.00 1.35 +0.04 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.24 +0.06 49 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 1.11 +0.06 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 +0.05 48 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.90 +0.05 48 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 +0.04 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.56 +0.17 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.36 +0.17 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.18 +0.18 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.96 +0.15 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.79 +0.16 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.62 +0.17 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.44 +0.16 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.27 +0.19 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.11 +0.18 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.80 +0.17 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.51 +0.16 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.20 +0.11 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.95 +0.10 46 0 57 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 +0.11 46 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 +0.13 47 0 70 0
30DEC26 13.50 C 0.00 0.00 0.00 2.38 +0.12 48 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.19 +0.10 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.05 +0.12 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.90 +0.11 49 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.75 +0.09 49 0 0 0
30DEC26 16.00 C 1.54 1.54 1.54 1.61 +0.07 49 1 6 +1
30DEC26 16.50 C 0.00 0.00 0.00 1.49 +0.07 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.07 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 +0.06 48 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 1.15 +0.05 48 0 0 0
TOTAL CALL 497 20,871 +88
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 176 0 95 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 26 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 159 0 50 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 151 0 63 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 101 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 438 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 121 0 535 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 89 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 163 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 137 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 86 0 598 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,636 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 801 0
29JAN26 11.00 P 0.00 0.00 0.00 0.02 0.00 62 0 375 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 -0.02 58 0 189 0
29JAN26 12.00 P 0.15 0.15 0.11 0.10 -0.04 57 17 559 -12
29JAN26 12.50 P 0.33 0.33 0.18 0.20 -0.08 55 15 373 0
29JAN26 13.00 P 0.48 0.48 0.48 0.40 -0.09 57 10 237 0
29JAN26 13.50 P 0.83 0.83 0.80 0.68 -0.10 58 14 89 -3
29JAN26 14.00 P 1.14 1.14 1.14 1.03 -0.11 60 1 223 0
29JAN26 14.50 P 0.00 0.00 0.00 1.45 -0.02 63 0 66 0
29JAN26 15.00 P 0.00 0.00 0.00 1.90 -0.12 67 0 3 0
29JAN26 15.50 P 0.00 0.00 0.00 2.33 -0.17 58 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.85 -0.07 75 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.34 -0.12 80 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.84 -0.13 88 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.34 -0.12 96 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.84 -0.12 104 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 51 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 79 0
26FEB26 9.75 P 0.03 0.03 0.03 0.02 -0.01 49 10 184 0
26FEB26 10.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 735 0
26FEB26 10.50 P 0.08 0.08 0.08 0.06 -0.01 49 2 355 +2
26FEB26 11.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 441 0
26FEB26 11.50 P 0.22 0.25 0.20 0.20 -0.02 48 22 882 +1
26FEB26 12.00 P 0.45 0.45 0.32 0.32 -0.04 48 32 379 +3
26FEB26 12.50 P 0.52 0.52 0.50 0.50 -0.04 49 37 523 +32
26FEB26 13.00 P 0.72 0.72 0.72 0.72 -0.04 49 15 117 +1
26FEB26 13.50 P 1.20 1.20 1.01 0.99 -0.08 49 72 138 -22
26FEB26 14.00 P 1.28 1.28 1.28 1.32 -0.06 50 50 89 -20
26FEB26 14.50 P 0.00 0.00 0.00 1.68 -0.09 50 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 2.03 -0.15 48 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.45 -0.17 47 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.97 -0.11 55 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.43 -0.13 57 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.84 -0.19 49 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.37 -0.14 59 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.84 -0.15 57 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 119 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 117 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 95 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 3,583 0
30MAR26 9.25 P 0.00 0.00 0.00 0.05 0.00 50 0 28 0
30MAR26 9.50 P 0.00 0.00 0.00 0.07 0.00 50 0 17 0
30MAR26 9.75 P 0.00 0.00 0.00 0.09 0.00 50 0 332 0
30MAR26 10.00 P 0.00 0.00 0.00 0.12 0.00 50 0 62 0
30MAR26 10.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 78 0
30MAR26 11.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 87 0
30MAR26 11.50 P 0.43 0.43 0.43 0.40 -0.02 49 2 398 0
30MAR26 12.00 P 0.00 0.00 0.00 0.56 -0.03 48 0 210 0
30MAR26 12.50 P 0.00 0.00 0.00 0.75 -0.03 48 0 152 0
30MAR26 13.00 P 0.00 0.00 0.00 1.00 -0.05 49 0 83 0
30MAR26 13.50 P 0.00 0.00 0.00 1.28 -0.07 49 0 99 0
30MAR26 14.00 P 0.00 0.00 0.00 1.58 -0.10 49 0 170 0
30MAR26 14.50 P 0.00 0.00 0.00 1.95 -0.08 51 0 141 0
30MAR26 15.00 P 0.00 0.00 0.00 2.31 -0.10 51 0 45 0
30MAR26 15.50 P 0.00 0.00 0.00 2.65 -0.16 48 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.12 -0.12 51 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.50 -0.19 49 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.93 -0.21 48 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.42 -0.17 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.96 -0.12 58 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 0.00 49 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.13 0.00 49 0 1 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29APR26 10.00 P 0.21 0.21 0.21 0.19 -0.01 48 5 75 +5
29APR26 10.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.54 -0.04 47 0 303 0
29APR26 12.00 P 0.78 0.78 0.78 0.72 -0.04 48 15 53 +15
29APR26 12.50 P 0.00 0.00 0.00 0.94 -0.04 48 0 110 0
29APR26 13.00 P 1.24 1.24 1.24 1.17 -0.07 47 1 438 +1
29APR26 13.50 P 0.00 0.00 0.00 1.46 -0.07 48 0 270 0
29APR26 14.00 P 1.99 1.99 1.99 1.77 -0.09 48 2 107 0
29APR26 14.50 P 0.00 0.00 0.00 2.15 -0.04 50 0 106 0
29APR26 15.00 P 0.00 0.00 0.00 2.43 -0.15 48 0 91 0
29APR26 15.50 P 0.00 0.00 0.00 2.88 -0.09 51 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.22 -0.15 49 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.74 -0.07 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.17 -0.08 54 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.62 -0.09 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.96 -0.20 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 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 44 0 4 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 0.00 46 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 0.00 48 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.10 0.00 48 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 81 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.01 48 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.30 -0.01 47 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.35 -0.03 47 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.48 -0.01 47 0 128 0
29JUN26 11.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 272 0
29JUN26 11.50 P 0.00 0.00 0.00 0.80 -0.03 47 0 359 0
29JUN26 12.00 P 0.00 0.00 0.00 1.01 -0.03 47 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 -0.01 48 0 37 0
29JUN26 13.00 P 1.63 1.63 1.63 1.50 -0.04 48 15 58 +15
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.01 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.13 -0.02 49 0 15 0
29JUN26 14.50 P 2.59 2.59 2.59 2.46 -0.03 50 15 15 +15
29JUN26 15.00 P 0.00 0.00 0.00 2.81 -0.04 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 -0.10 49 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.47 -0.16 48 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.96 -0.08 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.31 -0.15 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.80 -0.09 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.12 -0.21 48 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 0.03 0.03 0.03 0.01 0.00 50 10 15 +10
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 47 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 47 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 50 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 49 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 48 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 0.00 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 0.00 48 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.01 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.01 47 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 -0.01 47 0 15 0
29SEP26 10.50 P 0.80 0.80 0.80 0.78 -0.02 47 4 19 +4
29SEP26 11.00 P 0.00 0.00 0.00 0.96 -0.02 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.16 -0.04 47 0 30 0
29SEP26 12.00 P 1.35 1.35 1.35 1.39 -0.04 47 15 45 +15
29SEP26 12.50 P 0.00 0.00 0.00 1.64 -0.04 47 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.95 -0.01 48 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 2.26 0.00 49 0 62 0
29SEP26 14.00 P 0.00 0.00 0.00 2.57 -0.01 49 0 15 0
29SEP26 14.50 P 3.01 3.01 3.01 2.90 -0.01 49 15 30 +15
29SEP26 15.00 P 0.00 0.00 0.00 3.26 -0.01 50 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.57 -0.08 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.93 -0.10 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 -0.09 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.72 -0.10 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.13 -0.11 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.54 -0.12 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 -0.01 48 0 117 0
30DEC26 8.25 P 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 -0.03 47 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.02 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.01 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.84 -0.01 47 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.02 -0.01 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.02 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.04 47 0 11 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.03 47 0 5 0
30DEC26 12.50 P 0.00 0.00 0.00 1.94 -0.04 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.22 -0.04 48 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.51 -0.05 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.82 -0.06 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.15 -0.07 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.49 -0.07 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 -0.09 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.23 -0.09 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.61 -0.10 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.02 -0.08 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.42 -0.08 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 -0.12 50 0 0 0
TOTAL PUT 396 23,383 +77
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$ 6.56
29JAN26 2.70 C 0.00 0.00 0.00 3.90 -0.20 313 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 3.80 -0.21 301 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 3.66 -0.24 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 3.60 -0.20 279 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 3.46 -0.24 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 3.36 -0.25 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 3.32 -0.18 272 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 3.16 -0.25 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 3.06 -0.25 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 2.96 -0.25 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 2.86 -0.24 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 2.82 -0.18 224 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 2.66 -0.24 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 2.56 -0.24 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 2.46 -0.24 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 2.37 -0.24 127 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 2.26 -0.24 0 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 2.16 -0.25 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 2.12 -0.19 165 0 16 0
29JAN26 4.60 C 0.00 0.00 0.00 1.96 -0.25 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.92 -0.19 149 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.82 -0.19 142 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.71 -0.20 128 0 2 0
29JAN26 5.00 C 0.00 0.00 0.00 1.56 -0.25 0 0 87 0
29JAN26 5.25 C 0.00 0.00 0.00 1.31 -0.25 0 0 1,252 0
29JAN26 5.50 C 0.00 0.00 0.00 1.07 -0.25 55 0 1,039 0
29JAN26 5.75 C 0.00 0.00 0.00 0.85 -0.24 65 0 597 0
29JAN26 6.00 C 0.72 0.72 0.65 0.63 -0.24 61 18 973 +18
29JAN26 6.25 C 0.58 0.58 0.58 0.43 -0.23 56 2 1,336 +2
29JAN26 6.50 C 0.48 0.48 0.31 0.28 -0.20 57 12 1,478 0
29JAN26 6.75 C 0.25 0.25 0.21 0.16 -0.19 54 7 906 +4
29JAN26 7.00 C 0.17 0.22 0.16 0.09 -0.16 55 14 830 +4
29JAN26 7.25 C 0.12 0.14 0.11 0.05 -0.12 57 105 877 -7
29JAN26 7.50 C 0.07 0.07 0.05 0.02 -0.09 54 206 641 +98
29JAN26 7.75 C 0.04 0.04 0.04 0.01 -0.06 56 7 372 -7
29JAN26 8.00 C 0.05 0.05 0.03 0.01 -0.03 64 55 548 +4
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.02 72 0 548 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 581 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 297 0
29JAN26 9.00 C 0.02 0.02 0.01 0.01 0.00 94 55 345 +55
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 57 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 138 0
26FEB26 2.70 C 0.00 0.00 0.00 3.91 -0.20 164 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.80 -0.21 149 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.73 -0.18 165 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 3.60 -0.21 138 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 3.47 -0.24 79 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 3.37 -0.24 71 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 3.32 -0.19 136 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 3.17 -0.24 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 3.09 -0.22 104 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 3.00 -0.22 108 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.87 -0.24 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.82 -0.20 111 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.73 -0.19 111 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 2.61 -0.21 97 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.47 -0.26 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.44 -0.18 101 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.28 -0.25 62 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.18 -0.25 59 0 0 0
26FEB26 4.50 C 2.10 2.10 2.10 2.14 -0.18 88 9 69 +9
26FEB26 4.60 C 0.00 0.00 0.00 2.04 -0.19 84 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.92 -0.21 73 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.83 -0.21 73 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.71 -0.28 61 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 1.60 -0.25 54 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 1.37 -0.19 53 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 1.17 -0.23 56 0 412 0
26FEB26 5.75 C 0.00 0.00 0.00 0.96 -0.22 53 0 646 0
26FEB26 6.00 C 0.85 0.85 0.85 0.80 -0.19 56 5 404 -5
26FEB26 6.25 C 0.70 0.70 0.70 0.63 -0.18 54 2 964 -2
26FEB26 6.50 C 0.52 0.52 0.49 0.50 -0.16 54 12 557 +10
26FEB26 6.75 C 0.48 0.48 0.44 0.39 -0.15 55 14 1,172 +1
26FEB26 7.00 C 0.38 0.38 0.34 0.30 -0.14 55 5 1,511 0
26FEB26 7.25 C 0.24 0.24 0.24 0.23 -0.13 55 2 776 0
26FEB26 7.50 C 0.23 0.23 0.23 0.17 -0.11 55 4 617 0
26FEB26 7.75 C 0.00 0.00 0.00 0.12 -0.09 54 0 412 0
26FEB26 8.00 C 0.14 0.16 0.13 0.09 -0.07 55 77 325 -76
26FEB26 8.25 C 0.00 0.00 0.00 0.07 -0.05 56 0 349 0
26FEB26 8.50 C 0.08 0.08 0.07 0.05 -0.04 56 10 835 +8
26FEB26 8.75 C 0.10 0.10 0.10 0.03 -0.04 54 10 952 0
26FEB26 9.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 30 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
26FEB26 10.00 C 0.03 0.03 0.03 0.01 0.00 61 1 42 +1
30MAR26 2.70 C 0.00 0.00 0.00 3.91 -0.21 117 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.80 -0.22 105 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.73 -0.19 118 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.60 -0.22 97 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.47 -0.25 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.37 -0.25 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.32 -0.20 96 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.17 -0.25 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.13 -0.18 93 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.00 -0.23 74 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.90 -0.23 71 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.85 -0.19 89 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.73 -0.21 78 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.61 -0.21 67 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 2.50 -0.25 58 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.44 -0.26 72 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.28 -0.33 0 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 2.23 -0.23 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.14 -0.28 62 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.04 -0.24 59 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.95 -0.23 59 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.89 -0.20 64 0 6 0
30MAR26 4.90 C 0.00 0.00 0.00 1.72 -0.29 45 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 -0.29 42 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 1.42 -0.22 46 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 1.23 -0.23 48 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 1.06 -0.24 50 0 279 0
30MAR26 6.00 C 0.95 0.95 0.95 0.91 -0.21 51 5 446 0
30MAR26 6.25 C 0.00 0.00 0.00 0.78 -0.19 53 0 127 0
30MAR26 6.50 C 0.00 0.00 0.00 0.66 -0.16 53 0 293 0
30MAR26 6.75 C 0.63 0.63 0.61 0.55 -0.17 53 9 425 -7
30MAR26 7.00 C 0.60 0.60 0.47 0.47 -0.13 55 349 875 -82
30MAR26 7.25 C 0.00 0.00 0.00 0.39 -0.14 55 0 1,238 0
30MAR26 7.50 C 0.38 0.38 0.33 0.31 -0.14 54 377 480 +218
30MAR26 7.75 C 0.00 0.00 0.00 0.25 -0.12 54 0 104 0
30MAR26 8.00 C 0.31 0.31 0.28 0.21 -0.10 55 11 397 -1
30MAR26 8.25 C 0.00 0.00 0.00 0.16 -0.10 54 0 116 0
30MAR26 8.50 C 0.19 0.19 0.19 0.13 -0.08 54 2 66 0
30MAR26 8.75 C 0.00 0.00 0.00 0.11 -0.06 55 0 92 0
30MAR26 9.00 C 0.00 0.00 0.00 0.08 -0.06 54 0 405 0
30MAR26 9.25 C 0.00 0.00 0.00 0.07 -0.05 55 0 11 0
30MAR26 9.50 C 0.11 0.11 0.11 0.05 -0.05 54 14 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.04 -0.04 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 3.91 -0.21 94 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.82 -0.20 96 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.73 -0.20 96 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 3.60 -0.22 76 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 3.48 -0.25 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 3.44 -0.18 89 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 3.32 -0.20 77 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 3.21 -0.21 69 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 3.13 -0.19 75 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 3.06 -0.17 81 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.97 -0.16 81 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.86 -0.18 75 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.73 -0.22 63 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 2.61 -0.26 52 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.57 -0.19 68 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.49 -0.21 69 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.39 -0.22 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.26 -0.21 57 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.14 -0.28 49 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.09 -0.21 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.99 -0.24 55 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.89 -0.25 52 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.86 -0.20 60 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.75 -0.22 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.57 -0.19 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.34 -0.23 51 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 1.18 -0.17 52 0 378 0
29APR26 6.00 C 1.00 1.00 1.00 1.03 -0.18 52 3 811 0
29APR26 6.25 C 0.00 0.00 0.00 0.89 -0.18 52 0 835 0
29APR26 6.50 C 0.00 0.00 0.00 0.76 -0.17 51 0 200 0
29APR26 6.75 C 0.00 0.00 0.00 0.67 -0.15 53 0 200 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 -0.15 53 0 800 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 -0.14 53 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.41 -0.15 53 0 895 0
29APR26 7.75 C 0.00 0.00 0.00 0.35 -0.13 53 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.29 -0.12 52 0 18 0
29APR26 8.25 C 0.00 0.00 0.00 0.24 -0.11 52 0 30 0
29APR26 8.50 C 0.00 0.00 0.00 0.20 -0.10 52 0 50 0
29APR26 8.75 C 0.28 0.28 0.28 0.17 -0.08 52 2 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.14 -0.08 52 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.12 -0.06 53 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.06 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.05 52 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 3.93 -0.28 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.83 -0.23 74 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.73 -0.23 71 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.63 -0.24 68 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.54 -0.23 69 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.44 -0.25 66 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.36 -0.22 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.26 -0.24 66 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 3.17 -0.23 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.08 -0.22 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.97 -0.24 60 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.91 -0.21 65 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.80 -0.23 61 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.71 -0.22 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.65 -0.19 63 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.53 -0.22 58 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.44 -0.22 57 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 -0.27 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.27 -0.22 56 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.19 -0.22 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.13 -0.19 57 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 2.05 -0.20 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.97 -0.17 56 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.91 -0.18 57 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.72 -0.18 55 0 1 0
29JUN26 5.50 C 1.56 1.56 1.56 1.54 -0.17 54 10 11 +10
29JUN26 5.75 C 0.00 0.00 0.00 1.40 -0.16 55 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 -0.15 52 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 1.08 -0.18 51 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.17 51 0 115 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 -0.17 52 0 87 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 -0.15 52 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.70 -0.13 53 0 56 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.13 53 0 48 0
29JUN26 7.75 C 0.58 0.58 0.58 0.55 -0.13 53 7 7 +2
29JUN26 8.00 C 0.00 0.00 0.00 0.48 -0.13 53 0 958 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 -0.12 52 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 0.37 -0.11 52 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 0.33 -0.10 53 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.29 -0.09 53 0 7 0
29JUN26 9.25 C 0.00 0.00 0.00 0.25 -0.09 52 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.22 -0.08 52 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 -0.07 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 3.96 -0.25 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.86 -0.24 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.77 -0.24 62 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.68 -0.21 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 3.58 -0.24 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 3.48 -0.25 57 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 3.40 -0.24 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 3.31 -0.23 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 3.22 -0.24 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 3.13 -0.24 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 3.04 -0.24 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.95 -0.23 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.88 -0.22 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.79 -0.22 55 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.70 -0.22 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.62 -0.22 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.55 -0.21 54 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.45 -0.23 52 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.38 -0.22 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.31 -0.23 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.23 -0.23 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.16 -0.22 52 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 2.10 -0.21 52 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.02 -0.21 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 -0.26 48 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.71 -0.20 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 -0.19 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.45 -0.18 52 0 38 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.16 52 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.16 52 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 1.11 -0.16 52 0 8 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 -0.14 52 0 47 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 -0.15 53 0 3 0
29SEP26 7.50 C 0.00 0.00 0.00 0.86 -0.15 53 0 72 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.15 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.14 52 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.65 -0.13 52 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.59 -0.12 52 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.12 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.49 -0.11 52 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.44 -0.11 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.10 52 0 36 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.10 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 3.99 -0.24 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.90 -0.23 58 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.81 -0.23 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.74 -0.21 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 3.63 -0.22 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 3.52 -0.25 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 3.44 -0.24 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 3.35 -0.24 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 3.28 -0.22 54 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 3.19 -0.23 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.11 -0.22 53 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.03 -0.23 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.94 -0.24 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.86 -0.18 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.80 -0.17 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.72 -0.17 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.65 -0.17 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.58 -0.17 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.51 -0.22 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.42 -0.23 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 -0.21 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.29 -0.18 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.23 -0.23 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.17 -0.20 51 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.21 50 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.20 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 -0.19 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 -0.18 51 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.49 -0.19 50 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.17 51 0 13 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 -0.17 51 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.15 52 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.16 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 -0.17 52 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.15 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.90 -0.16 52 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.84 -0.14 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.78 -0.14 52 0 65 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.13 52 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.67 -0.12 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.12 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.12 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.53 -0.11 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.11 51 0 0 0
TOTAL CALL 1,421 40,041 +257
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 50 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 116 0 54 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 110 0 156 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 85 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 147 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 418 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 330 0
29JAN26 5.25 P 0.01 0.01 0.01 0.01 0.00 74 1 457 -1
29JAN26 5.50 P 0.02 0.02 0.02 0.01 -0.01 61 12 348 +12
29JAN26 5.75 P 0.05 0.05 0.05 0.02 -0.01 56 60 399 +50
29JAN26 6.00 P 0.09 0.09 0.07 0.05 -0.02 55 86 846 +54
29JAN26 6.25 P 0.15 0.15 0.12 0.11 -0.01 55 36 366 -22
29JAN26 6.50 P 0.24 0.25 0.19 0.20 +0.01 53 32 1,736 +11
29JAN26 6.75 P 0.40 0.40 0.29 0.36 +0.05 58 21 702 -15
29JAN26 7.00 P 0.43 0.50 0.43 0.54 +0.09 59 11 274 -6
29JAN26 7.25 P 0.00 0.00 0.00 0.75 +0.12 62 0 178 0
29JAN26 7.50 P 0.00 0.00 0.00 0.98 +0.16 67 0 330 0
29JAN26 7.75 P 0.00 0.00 0.00 1.23 +0.19 78 0 106 0
29JAN26 8.00 P 1.45 1.45 1.45 1.47 +0.20 83 5 81 +4
29JAN26 8.25 P 0.00 0.00 0.00 1.73 +0.24 99 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.98 +0.23 108 0 1 0
29JAN26 8.75 P 0.00 0.00 0.00 2.25 +0.27 128 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.47 +0.25 119 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.75 +0.28 146 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.95 +0.23 114 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.24 +0.28 155 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 3.44 +0.23 0 0 0 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 115 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 94 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 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 83 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 748 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 54 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.03 0.00 56 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.05 0.00 54 0 217 0
26FEB26 5.50 P 0.10 0.11 0.09 0.09 +0.01 55 175 661 -41
26FEB26 5.75 P 0.13 0.15 0.13 0.14 +0.01 54 42 649 +40
26FEB26 6.00 P 0.20 0.21 0.19 0.21 +0.03 54 21 564 -11
26FEB26 6.25 P 0.26 0.31 0.26 0.31 +0.05 55 18 231 +13
26FEB26 6.50 P 0.40 0.42 0.40 0.42 +0.06 54 109 960 +55
26FEB26 6.75 P 0.56 0.56 0.56 0.57 +0.08 56 10 590 0
26FEB26 7.00 P 0.65 0.72 0.65 0.73 +0.09 56 2 156 -1
26FEB26 7.25 P 0.00 0.00 0.00 0.91 +0.11 56 0 60 0
26FEB26 7.50 P 0.00 0.00 0.00 1.11 +0.13 58 0 235 0
26FEB26 7.75 P 0.00 0.00 0.00 1.32 +0.15 59 0 328 0
26FEB26 8.00 P 0.00 0.00 0.00 1.55 +0.17 62 0 54 0
26FEB26 8.25 P 0.00 0.00 0.00 1.78 +0.19 64 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.03 +0.21 70 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.26 +0.20 70 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.50 +0.21 73 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.77 +0.26 82 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.96 +0.20 68 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.24 +0.24 83 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 3.47 +0.23 80 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 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 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 177 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 268 0
30MAR26 4.40 P 0.00 0.00 0.00 0.02 0.00 52 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 54 0 90 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 55 0 30 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 0.00 55 0 94 0
30MAR26 4.80 P 0.00 0.00 0.00 0.06 0.00 55 0 80 0
30MAR26 4.90 P 0.00 0.00 0.00 0.07 0.00 54 0 252 0
30MAR26 5.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 808 0
30MAR26 5.25 P 0.00 0.00 0.00 0.13 +0.02 55 0 324 0
30MAR26 5.50 P 0.18 0.19 0.18 0.19 +0.03 55 6 1,424 -3
30MAR26 5.75 P 0.00 0.00 0.00 0.25 +0.03 53 0 152 0
30MAR26 6.00 P 0.34 0.34 0.34 0.34 +0.04 53 5 102 -5
30MAR26 6.25 P 0.43 0.45 0.43 0.44 +0.05 53 32 45 0
30MAR26 6.50 P 0.00 0.00 0.00 0.57 +0.06 54 0 245 0
30MAR26 6.75 P 0.72 0.72 0.72 0.69 +0.05 52 20 200 +20
30MAR26 7.00 P 0.00 0.00 0.00 0.87 +0.08 54 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 1.06 +0.11 56 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.24 +0.12 56 0 126 0
30MAR26 7.75 P 0.00 0.00 0.00 1.43 +0.12 56 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 +0.14 59 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 1.82 +0.11 54 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.03 +0.11 53 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.33 +0.19 64 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 2.51 +0.14 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.77 +0.17 63 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.04 +0.24 69 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.30 +0.23 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.51 +0.21 71 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.50 P 0.02 0.02 0.02 0.01 0.00 58 4 4 +4
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 0.00 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29APR26 4.70 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.10 +0.01 53 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.11 0.00 52 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.18 +0.01 52 0 315 0
29APR26 5.50 P 0.23 0.23 0.23 0.25 +0.03 52 5 640 -5
29APR26 5.75 P 0.00 0.00 0.00 0.33 +0.04 52 0 310 0
29APR26 6.00 P 0.41 0.42 0.41 0.43 +0.05 52 13 810 -13
29APR26 6.25 P 0.00 0.00 0.00 0.54 +0.06 52 0 910 0
29APR26 6.50 P 0.00 0.00 0.00 0.66 +0.06 52 0 465 0
29APR26 6.75 P 0.00 0.00 0.00 0.81 +0.07 53 0 200 0
29APR26 7.00 P 0.00 0.00 0.00 0.97 +0.08 53 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.15 +0.10 54 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.33 +0.11 55 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.52 +0.12 55 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 1.71 +0.12 55 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.93 +0.14 57 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.14 +0.15 57 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.33 +0.12 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.58 +0.15 58 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.79 +0.14 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.08 +0.20 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.30 +0.18 64 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 3.53 +0.18 64 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 50 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 52 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 52 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 0.00 53 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 0.00 52 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 53 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 52 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 100 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.17 +0.02 53 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.02 53 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.01 52 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.02 53 0 221 0
29JUN26 5.25 P 0.00 0.00 0.00 0.30 +0.02 52 0 210 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.03 52 0 1,550 0
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.04 51 0 504 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 +0.05 52 0 89 0
29JUN26 6.25 P 0.00 0.00 0.00 0.69 +0.05 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.83 +0.07 52 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.98 +0.08 52 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.13 +0.08 52 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 1.31 +0.09 53 0 1 0
29JUN26 7.50 P 1.50 1.50 1.50 1.49 +0.11 54 2 4,010 -2
29JUN26 7.75 P 0.00 0.00 0.00 1.67 +0.10 54 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 1.88 +0.14 55 0 130 0
29JUN26 8.25 P 0.00 0.00 0.00 2.08 +0.14 56 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.29 +0.15 57 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 +0.13 56 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.67 +0.12 54 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.92 +0.15 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.15 +0.16 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 +0.16 58 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.57 +0.13 56 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 0.00 51 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 +0.01 52 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.01 51 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.02 52 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.02 52 0 63 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.01 52 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.02 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.02 52 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 +0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.36 +0.02 51 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.04 51 0 90 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.04 51 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.63 +0.03 50 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.76 +0.06 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.01 +0.06 51 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.15 +0.06 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.31 +0.07 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 +0.08 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 +0.10 52 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 +0.12 53 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.03 +0.10 53 0 15 0
29SEP26 8.25 P 0.00 0.00 0.00 2.24 +0.11 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.44 +0.13 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 +0.13 55 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 +0.14 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 +0.14 56 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.29 +0.16 57 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 3.51 +0.16 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.74 +0.17 58 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.12 0.00 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 +0.01 52 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 0.00 51 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 +0.02 51 0 34 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.01 51 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.02 52 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.01 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 51 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.02 51 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 +0.02 51 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.02 51 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.03 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.03 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 +0.03 51 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 +0.04 51 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 +0.03 50 0 0 0
30DEC26 6.00 P 0.90 0.90 0.90 0.90 +0.05 51 1 1 +1
30DEC26 6.25 P 1.03 1.03 1.03 1.02 +0.05 50 1 3 +1
30DEC26 6.50 P 1.15 1.15 1.15 1.16 +0.06 50 1 7 +1
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.06 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.47 +0.07 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.09 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 1.81 +0.09 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.01 +0.10 53 0 1 0
30DEC26 8.00 P 2.20 2.20 2.20 2.19 +0.11 53 5 5 +5
30DEC26 8.25 P 0.00 0.00 0.00 2.39 +0.12 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.59 +0.12 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.78 +0.13 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.99 +0.13 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 +0.14 55 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 +0.15 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.62 +0.14 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.84 +0.15 56 0 0 0
TOTAL PUT 736 36,172 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 54.94
29JAN26 41.00 C 0.00 0.00 0.00 14.37 +0.31 129 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 12.97 -0.08 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 11.97 -0.09 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 10.98 -0.09 50 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 10.28 +0.21 89 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 9.25 +0.18 79 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 7.98 -0.06 34 0 0 0
29JAN26 48.00 C 7.00 7.00 7.00 6.99 -0.26 35 5 60 -5
29JAN26 49.00 C 0.00 0.00 0.00 6.03 -0.22 39 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 4.94 -0.10 0 0 6 0
29JAN26 52.50 C 0.00 0.00 0.00 2.53 -0.13 18 0 294 0
29JAN26 55.00 C 0.86 0.86 0.86 0.67 -0.11 18 1 385 -1
29JAN26 57.50 C 0.12 0.12 0.07 0.07 -0.04 19 18 646 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 23 0 470 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 14.37 +0.21 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.07 -0.06 28 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.07 -0.09 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.07 -0.09 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.28 -0.17 42 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.29 +0.19 38 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.09 -0.11 19 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.23 -0.02 28 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.12 -0.28 18 0 0 0
26FEB26 50.00 C 5.05 5.05 5.05 5.06 -0.06 0 5 25 +5
26FEB26 52.50 C 0.00 0.00 0.00 2.91 -0.09 17 0 322 0
26FEB26 55.00 C 1.32 1.32 1.32 1.31 -0.11 17 2 343 +2
26FEB26 57.50 C 0.51 0.51 0.49 0.47 -0.07 18 17 142 +13
26FEB26 60.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 53 0
26FEB26 62.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 72.50 C 0.01 0.01 0.01 0.01 0.00 32 160 160 +160
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.10 -0.09 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.11 -0.09 44 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.11 -0.07 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.12 -0.09 37 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.28 +0.25 64 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.13 +0.10 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.14 -0.08 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.14 -0.09 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.15 -0.27 30 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.15 -0.09 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.27 +0.02 43 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 15.16 -0.18 0 0 11 0
30MAR26 41.00 C 0.00 0.00 0.00 14.37 +0.21 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.39 +0.26 40 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.18 -0.03 0 0 0 0
30MAR26 44.00 C 10.90 10.90 10.90 11.19 -0.43 18 1 2 +1
30MAR26 45.00 C 0.00 0.00 0.00 10.32 -0.13 28 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 9.29 -0.02 24 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 8.09 -0.12 0 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.23 -0.05 15 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.21 -0.19 0 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 5.42 0.00 17 0 245 0
30MAR26 52.50 C 0.00 0.00 0.00 3.38 -0.08 17 0 132 0
30MAR26 55.00 C 2.04 2.04 2.04 1.91 -0.07 18 2 381 0
30MAR26 57.50 C 0.00 0.00 0.00 0.97 -0.05 19 0 236 0
30MAR26 60.00 C 0.00 0.00 0.00 0.43 -0.03 19 0 762 0
30MAR26 62.50 C 0.00 0.00 0.00 0.16 -0.02 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 21 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 26 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 13.39 +0.02 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.18 -0.31 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.19 -0.43 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.32 -0.34 17 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.29 -0.02 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.21 -0.13 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.29 -0.32 0 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.43 -0.12 14 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.61 -0.08 16 0 6 0
29APR26 52.50 C 0.00 0.00 0.00 3.78 -0.08 18 0 14 0
29APR26 55.00 C 0.00 0.00 0.00 2.35 -0.07 18 0 3 0
29APR26 57.50 C 0.00 0.00 0.00 1.34 -0.05 19 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 0.74 -0.04 19 0 50 0
29APR26 62.50 C 0.00 0.00 0.00 0.36 -0.02 19 0 20 0
29APR26 65.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 5 0
29APR26 67.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.13 -0.33 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.39 +0.17 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.36 +0.13 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.15 -0.36 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.43 -0.09 19 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.45 -0.09 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.24 -0.32 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 14.37 -0.09 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 13.51 -0.10 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.23 -0.26 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.27 -0.35 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.36 -0.30 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.85 +0.06 21 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.87 -0.11 20 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 7.79 -0.17 16 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 7.00 -0.37 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.24 -0.07 18 0 1,341 0
29JUN26 52.50 C 0.00 0.00 0.00 4.55 -0.06 19 0 1,826 0
29JUN26 55.00 C 0.00 0.00 0.00 3.18 -0.04 19 0 152 0
29JUN26 57.50 C 0.00 0.00 0.00 2.12 -0.03 19 0 95 0
29JUN26 60.00 C 0.00 0.00 0.00 1.43 -0.03 20 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.88 -0.01 20 0 13 0
29JUN26 65.00 C 0.00 0.00 0.00 0.51 -0.01 20 0 10 0
29JUN26 67.50 C 0.00 0.00 0.00 0.29 -0.01 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 0.00 20 0 5 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 0.00 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 15.24 -0.32 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.37 -0.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.51 -0.10 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.36 -0.13 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.48 -0.14 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.62 -0.09 12 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.85 -0.02 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.97 -0.09 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.20 -0.09 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.45 -0.09 18 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.75 -0.10 18 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.17 -0.16 19 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.87 -0.08 19 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.81 -0.08 20 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.09 -0.04 20 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 -0.06 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 -0.04 20 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 -0.04 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.03 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.02 20 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.52 -0.09 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.64 -0.07 14 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.80 -0.09 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.00 -0.09 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.23 -0.09 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.49 -0.09 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.77 -0.09 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.10 -0.09 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.44 -0.08 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 5.97 -0.26 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.71 -0.08 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.66 -0.07 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.80 -0.06 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.11 -0.05 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.66 -0.05 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 -0.03 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 -0.03 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 -0.03 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
TOTAL CALL 211 10,056 +175
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 613 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 132 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 150 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 178 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8,837 0
29JAN26 52.50 P 0.11 0.11 0.11 0.06 -0.02 19 1 309 0
29JAN26 55.00 P 0.80 0.82 0.60 0.73 -0.02 19 13 633 +4
29JAN26 57.50 P 0.00 0.00 0.00 2.67 +0.05 23 0 86 0
29JAN26 60.00 P 0.00 0.00 0.00 5.06 +0.03 0 0 2 0
29JAN26 62.50 P 0.00 0.00 0.00 7.72 +0.20 55 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 10.36 +0.32 77 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 12.56 -0.12 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 15.16 +0.17 82 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 17.56 +0.04 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 20.22 +0.24 108 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 22.58 +0.06 93 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 46 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 110 0
26FEB26 50.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 229 0
26FEB26 52.50 P 0.46 0.46 0.46 0.38 -0.03 18 1 145 0
26FEB26 55.00 P 1.30 1.30 1.20 1.29 -0.02 18 5 256 -1
26FEB26 57.50 P 0.00 0.00 0.00 2.97 +0.01 19 0 18 0
26FEB26 60.00 P 0.00 0.00 0.00 5.24 +0.07 23 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.72 +0.20 30 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 10.36 +0.32 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.74 +0.06 44 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 15.18 +0.19 47 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.80 +0.10 57 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 20.24 -0.23 60 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.58 -0.34 54 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 65 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 71 0
30MAR26 47.00 P 0.13 0.13 0.13 0.05 0.00 19 1 11 0
30MAR26 48.00 P 0.00 0.00 0.00 0.09 0.00 19 0 73 0
30MAR26 49.00 P 0.00 0.00 0.00 0.16 0.00 19 0 71 0
30MAR26 50.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 191 0
30MAR26 52.50 P 0.00 0.00 0.00 0.79 +0.01 19 0 242 0
30MAR26 55.00 P 0.00 0.00 0.00 1.79 +0.02 19 0 77 0
30MAR26 57.50 P 0.00 0.00 0.00 3.37 +0.05 20 0 75 0
30MAR26 60.00 P 0.00 0.00 0.00 5.39 +0.04 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.72 0.00 24 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 10.36 +0.32 32 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.74 +0.06 34 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 15.18 +0.16 37 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.80 +0.10 45 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 20.24 -0.23 47 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.58 -0.34 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.00 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 0.00 19 0 10 0
29APR26 48.00 P 0.00 0.00 0.00 0.20 0.00 19 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.31 0.00 19 0 20 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 0.00 19 0 7 0
29APR26 52.50 P 0.00 0.00 0.00 1.09 +0.01 19 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 2.14 +0.03 20 0 18 0
29APR26 57.50 P 0.00 0.00 0.00 3.66 +0.04 20 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 5.60 +0.24 21 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.87 +0.08 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 10.36 +0.13 28 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.74 +0.06 30 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 15.18 +0.05 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.80 +0.10 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.24 -0.23 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.63 -0.29 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 0.00 20 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 0.00 20 0 40 0
29JUN26 45.00 P 0.00 0.00 0.00 0.17 0.00 20 0 28 0
29JUN26 46.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.49 +0.01 20 0 21 0
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.02 20 0 145 0
29JUN26 50.00 P 0.00 0.00 0.00 0.90 +0.02 20 0 140 0
29JUN26 52.50 P 0.00 0.00 0.00 1.67 +0.04 20 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.77 +0.05 20 0 193 0
29JUN26 57.50 P 0.00 0.00 0.00 4.24 +0.06 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 6.04 +0.07 21 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 8.12 +0.07 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.44 +0.21 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.85 +0.08 27 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.24 +0.11 28 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.80 +0.10 32 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.24 -0.23 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.63 -0.29 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 0.00 20 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 0.00 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 0.00 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 50 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 -0.01 20 0 7 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 1.01 -0.01 20 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 1.25 -0.01 20 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.55 -0.01 20 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.45 0.00 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.65 +0.01 21 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.11 +0.02 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.81 +0.03 21 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.73 +0.04 22 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.84 +0.05 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.11 +0.06 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.34 -0.12 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.98 +0.12 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.37 -0.10 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.72 -0.20 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 0.00 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.20 0.00 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.74 0.00 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.05 0.00 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.04 +0.02 21 0 9 0
30DEC26 55.00 P 4.23 4.23 4.23 4.25 +0.02 21 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 5.70 +0.03 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.36 +0.04 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.21 +0.05 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.23 +0.06 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.39 +0.07 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.69 +0.08 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.09 +0.06 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.45 -0.03 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.88 -0.04 29 0 0 0
TOTAL PUT 22 14,344 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 81.80
29JAN26 57.50 C 0.00 0.00 0.00 24.31 -0.30 0 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 21.81 -0.40 0 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 19.31 -0.31 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 16.85 -0.36 0 0 4 0
29JAN26 67.50 C 0.00 0.00 0.00 14.35 -0.37 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 11.80 -0.33 0 0 100 0
29JAN26 72.50 C 0.00 0.00 0.00 9.38 -0.27 33 0 5 0
29JAN26 75.00 C 0.00 0.00 0.00 6.89 -0.34 26 0 31 0
29JAN26 77.50 C 5.28 5.28 5.28 4.58 -0.47 28 30 514 +30
29JAN26 80.00 C 3.63 3.82 3.47 2.74 -0.36 30 92 1,957 +90
29JAN26 82.50 C 2.03 2.03 1.54 1.42 -0.26 31 708 3,152 +25
29JAN26 85.00 C 0.85 1.00 0.70 0.63 -0.18 32 650 2,384 +244
29JAN26 87.50 C 0.50 0.50 0.32 0.24 -0.08 32 42 1,176 0
29JAN26 90.00 C 0.13 0.13 0.13 0.08 -0.03 33 32 896 -2
29JAN26 92.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 3,123 0
29JAN26 95.00 C 0.05 0.05 0.05 0.01 0.00 35 5 173 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 238 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 129 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
26FEB26 57.50 C 24.85 24.85 24.65 24.48 -0.71 38 60 60 +60
26FEB26 60.00 C 22.37 22.37 22.31 21.98 -0.94 0 60 61 +60
26FEB26 62.50 C 0.00 0.00 0.00 19.52 -0.30 36 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.01 -0.45 28 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 14.60 -0.39 32 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.95 -0.44 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 9.80 +0.03 28 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 7.60 -0.30 27 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 5.56 -0.45 26 0 1,430 0
26FEB26 80.00 C 4.80 4.80 4.17 3.93 -0.38 26 40 499 0
26FEB26 82.50 C 2.38 3.20 2.38 2.66 -0.31 27 27 638 -10
26FEB26 85.00 C 1.80 1.80 1.80 1.74 -0.25 27 2 636 0
26FEB26 87.50 C 1.43 1.43 1.40 1.10 -0.14 28 41 830 +41
26FEB26 90.00 C 0.77 0.93 0.77 0.63 -0.10 28 83 1,095 0
26FEB26 92.50 C 0.41 0.59 0.41 0.35 -0.06 28 60 158 +60
26FEB26 95.00 C 0.00 0.00 0.00 0.18 -0.04 28 0 1,853 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 145 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 95 0
26FEB26 102.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 29.60 -0.14 35 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.82 +0.37 65 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 24.80 -0.39 44 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 21.98 -0.94 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 19.80 -0.11 34 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 17.30 -0.22 29 0 1 0
30MAR26 67.50 C 0.00 0.00 0.00 14.76 -0.88 23 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 12.84 -0.09 31 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 11.05 +0.33 34 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 8.78 -0.31 30 0 3 0
30MAR26 77.50 C 0.00 0.00 0.00 7.00 -0.41 30 0 296 0
30MAR26 80.00 C 0.00 0.00 0.00 5.52 -0.37 30 0 764 0
30MAR26 82.50 C 4.58 4.58 4.58 4.28 -0.34 30 20 595 +20
30MAR26 85.00 C 3.13 3.67 3.13 3.35 -0.25 31 36 1,725 +2
30MAR26 87.50 C 2.86 2.86 2.64 2.55 -0.17 31 243 1,629 +183
30MAR26 90.00 C 2.29 2.29 2.29 1.87 -0.14 31 18 3,146 +18
30MAR26 92.50 C 1.77 1.77 1.77 1.34 -0.12 31 30 290 0
30MAR26 95.00 C 0.00 0.00 0.00 0.95 -0.09 31 0 330 0
30MAR26 97.50 C 0.00 0.00 0.00 0.66 -0.07 31 0 467 0
30MAR26 100.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 263 0
30MAR26 102.50 C 0.00 0.00 0.00 0.30 -0.04 31 0 137 0
30MAR26 105.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 73 0
30MAR26 107.50 C 0.00 0.00 0.00 0.13 -0.02 31 0 431 0
30MAR26 110.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 68 0
30MAR26 112.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 1,000 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 0.00 32 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 0.00 32 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 32 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29APR26 57.50 C 0.00 0.00 0.00 24.92 -0.27 36 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.21 -0.71 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.80 -0.11 15 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.78 -0.10 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.51 -0.13 31 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.37 -0.10 31 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 11.48 -0.15 31 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.53 -0.29 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.80 -0.40 29 0 1,706 0
29APR26 80.00 C 6.65 6.70 6.65 6.37 -0.37 30 38 318 0
29APR26 82.50 C 0.00 0.00 0.00 5.13 -0.37 30 0 41 0
29APR26 85.00 C 0.00 0.00 0.00 4.12 -0.34 30 0 76 0
29APR26 87.50 C 0.00 0.00 0.00 3.31 -0.24 30 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 2.59 -0.19 31 0 117 0
29APR26 92.50 C 0.00 0.00 0.00 1.98 -0.16 31 0 35 0
29APR26 95.00 C 0.00 0.00 0.00 1.50 -0.14 30 0 66 0
29APR26 97.50 C 0.00 0.00 0.00 1.12 -0.11 30 0 30 0
29APR26 100.00 C 0.00 0.00 0.00 0.83 -0.09 30 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.60 -0.08 30 0 5 0
29APR26 105.00 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.10 -0.09 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.21 -0.71 0 0 5 0
29JUN26 62.50 C 0.00 0.00 0.00 20.61 +0.16 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.78 -0.28 27 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.93 -0.16 30 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.68 -0.32 28 0 150 0
29JUN26 72.50 C 0.00 0.00 0.00 11.67 -0.54 28 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 10.07 -0.52 28 0 144 0
29JUN26 77.50 C 9.02 9.02 9.02 8.53 -0.51 29 30 225 0
29JUN26 80.00 C 0.00 0.00 0.00 7.21 -0.24 29 0 251 0
29JUN26 82.50 C 0.00 0.00 0.00 6.21 -0.28 30 0 278 0
29JUN26 85.00 C 0.00 0.00 0.00 5.23 -0.25 30 0 330 0
29JUN26 87.50 C 0.00 0.00 0.00 4.39 -0.20 30 3,000 3,162 +3,000
29JUN26 90.00 C 0.00 0.00 0.00 3.62 -0.18 30 0 1,496 0
29JUN26 92.50 C 0.00 0.00 0.00 2.95 -0.16 30 0 239 0
29JUN26 95.00 C 0.00 0.00 0.00 2.37 -0.14 30 0 142 0
29JUN26 97.50 C 0.00 0.00 0.00 1.92 -0.13 30 0 50 0
29JUN26 100.00 C 0.00 0.00 0.00 1.53 -0.11 30 0 2,449 0
29JUN26 102.50 C 0.00 0.00 0.00 1.21 -0.06 30 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.97 -0.05 30 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.73 -0.06 30 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.58 -0.06 30 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 -0.04 30 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.35 -0.04 30 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.27 -0.03 30 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.01 30 0 292 0
29SEP26 57.50 C 0.00 0.00 0.00 25.10 -0.29 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.13 -0.30 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.49 +0.54 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.82 -0.05 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.56 -0.38 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.86 -0.43 29 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 13.25 -0.87 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.82 -0.29 30 0 210 0
29SEP26 77.50 C 0.00 0.00 0.00 10.48 -0.27 30 0 10 0
29SEP26 80.00 C 9.70 9.70 9.70 9.24 -0.77 30 5 195 +5
29SEP26 82.50 C 0.00 0.00 0.00 8.16 -0.26 30 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 7.11 -0.27 30 0 129 0
29SEP26 87.50 C 0.00 0.00 0.00 6.26 -0.24 31 0 30 0
29SEP26 90.00 C 5.70 5.70 5.70 5.42 -0.22 31 3 3,064 +3
29SEP26 92.50 C 0.00 0.00 0.00 4.76 -0.20 31 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.21 -0.17 31 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 3.71 -0.16 32 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 3.22 -0.18 32 0 35 0
29SEP26 102.50 C 0.00 0.00 0.00 2.79 -0.08 32 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.36 -0.10 32 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 1.99 -0.13 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.69 -0.13 31 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.44 -0.11 31 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.23 -0.11 31 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 -0.08 31 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.89 -0.08 31 0 35 0
30DEC26 57.50 C 0.00 0.00 0.00 25.54 -0.25 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.38 -0.24 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.49 -0.07 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.48 -0.16 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 17.69 -0.22 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.09 -0.24 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.59 -0.23 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.19 -0.23 29 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.91 -0.22 30 0 0 0
30DEC26 80.00 C 10.44 10.44 10.44 10.70 -0.21 30 4 35 +4
30DEC26 82.50 C 0.00 0.00 0.00 9.62 -0.20 30 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 8.59 -0.20 30 0 1,542 0
30DEC26 87.50 C 0.00 0.00 0.00 7.70 -0.18 30 0 8 0
30DEC26 90.00 C 0.00 0.00 0.00 6.85 -0.18 30 0 9 0
30DEC26 92.50 C 0.00 0.00 0.00 6.10 -0.16 30 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.43 -0.19 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 4.87 -0.19 31 0 0 0
30DEC26 100.00 C 4.50 4.50 4.50 4.42 -0.15 31 1 2 0
30DEC26 102.50 C 0.00 0.00 0.00 3.97 -0.02 31 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.53 -0.01 31 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.11 -0.03 31 0 3 0
TOTAL CALL 5,360 52,198 +3,833
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 207 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 140 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 652 0
29JAN26 72.50 P 0.00 0.00 0.00 0.02 0.00 33 0 488 0
29JAN26 75.00 P 0.00 0.00 0.00 0.10 0.00 33 0 980 0
29JAN26 77.50 P 0.30 0.30 0.30 0.35 -0.01 32 30 1,997 +30
29JAN26 80.00 P 0.76 1.00 0.70 0.99 +0.03 33 279 3,505 -15
29JAN26 82.50 P 1.75 1.98 1.50 2.17 +0.13 33 92 1,558 +88
29JAN26 85.00 P 0.00 0.00 0.00 3.90 +0.19 35 0 812 0
29JAN26 87.50 P 5.14 5.23 4.97 6.06 +0.36 38 120 173 +34
29JAN26 90.00 P 0.00 0.00 0.00 8.44 +0.44 44 0 179 0
29JAN26 92.50 P 0.00 0.00 0.00 10.80 +0.35 45 0 306 0
29JAN26 95.00 P 0.00 0.00 0.00 13.28 +0.33 51 0 1 0
29JAN26 97.50 P 0.00 0.00 0.00 15.75 +0.30 55 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 18.24 +0.02 60 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 20.86 +0.35 79 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 23.27 +0.05 77 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 25.76 +0.20 81 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 28.33 +0.11 95 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 30.80 +0.35 98 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 33.29 +0.34 102 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 0.00 30 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.04 0.00 28 0 70 0
26FEB26 70.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 527 0
26FEB26 72.50 P 0.00 0.00 0.00 0.28 -0.01 28 0 462 0
26FEB26 75.00 P 0.62 0.65 0.61 0.62 0.00 28 878 1,570 +800
26FEB26 77.50 P 1.30 1.30 1.03 1.19 +0.03 28 71 1,633 +30
26FEB26 80.00 P 2.08 2.08 2.05 2.05 +0.09 28 5 1,167 +5
26FEB26 82.50 P 3.60 3.60 3.09 3.31 +0.18 28 9 580 +7
26FEB26 85.00 P 4.39 4.39 4.39 4.87 +0.19 29 3 262 -3
26FEB26 87.50 P 0.00 0.00 0.00 6.72 +0.30 29 0 68 0
26FEB26 90.00 P 0.00 0.00 0.00 8.88 +0.19 31 0 30 0
26FEB26 92.50 P 0.00 0.00 0.00 11.07 +0.41 32 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.46 +0.06 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.77 -0.10 33 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.27 -0.18 36 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.86 +0.35 44 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.27 -0.24 43 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 25.81 +0.18 49 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 0.00 32 0 38 0
30MAR26 62.50 P 0.00 0.00 0.00 0.09 0.00 31 0 148 0
30MAR26 65.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 750 0
30MAR26 67.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 433 0
30MAR26 70.00 P 0.00 0.00 0.00 0.64 0.00 31 0 412 0
30MAR26 72.50 P 1.06 1.06 1.06 1.06 +0.01 31 30 161 -29
30MAR26 75.00 P 0.00 0.00 0.00 1.65 +0.05 31 0 837 0
30MAR26 77.50 P 0.00 0.00 0.00 2.40 +0.05 31 0 1,016 0
30MAR26 80.00 P 3.32 3.32 2.90 3.43 +0.10 31 5 7,659 +2
30MAR26 82.50 P 4.49 4.49 4.44 4.75 +0.19 32 100 1,843 +100
30MAR26 85.00 P 6.12 6.13 5.94 6.13 +0.09 31 180 4,584 +21
30MAR26 87.50 P 0.00 0.00 0.00 8.01 +0.35 33 0 2,101 0
30MAR26 90.00 P 0.00 0.00 0.00 9.91 +0.43 33 0 1,080 0
30MAR26 92.50 P 0.00 0.00 0.00 11.97 +0.52 34 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 14.03 +0.05 34 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 16.30 +0.43 35 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 18.60 +0.15 36 0 375 0
30MAR26 102.50 P 0.00 0.00 0.00 20.86 +0.35 34 0 30 0
30MAR26 105.00 P 0.00 0.00 0.00 23.75 +0.24 44 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 26.14 +0.51 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 28.97 +0.55 53 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 31.49 +0.88 57 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 33.29 +0.18 45 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 35.76 +0.03 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 38.29 +0.08 50 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 40.76 +0.15 51 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 43.20 +0.09 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 45.76 +0.16 55 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.20 -0.01 30 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.36 -0.02 30 0 76 0
29APR26 67.50 P 0.00 0.00 0.00 0.61 -0.02 30 0 96 0
29APR26 70.00 P 0.00 0.00 0.00 1.00 +0.01 30 0 120 0
29APR26 72.50 P 0.00 0.00 0.00 1.45 -0.02 30 0 26 0
29APR26 75.00 P 0.00 0.00 0.00 2.16 +0.05 30 0 89 0
29APR26 77.50 P 0.00 0.00 0.00 3.04 +0.10 30 0 328 0
29APR26 80.00 P 0.00 0.00 0.00 4.10 +0.12 30 0 347 0
29APR26 82.50 P 0.00 0.00 0.00 5.38 +0.15 31 0 137 0
29APR26 85.00 P 0.00 0.00 0.00 6.86 +0.17 31 0 62 0
29APR26 87.50 P 0.00 0.00 0.00 8.60 +0.33 32 0 61 0
29APR26 90.00 P 0.00 0.00 0.00 10.27 +0.23 31 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.29 +0.55 32 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 14.37 +0.10 32 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.58 +0.14 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.89 +0.44 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.49 +0.82 38 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.75 +0.24 38 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.40 0.00 30 0 30 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 -0.01 30 0 81 0
29JUN26 65.00 P 0.00 0.00 0.00 0.95 +0.01 30 0 2,737 0
29JUN26 67.50 P 0.00 0.00 0.00 1.35 0.00 30 0 205 0
29JUN26 70.00 P 0.00 0.00 0.00 1.89 -0.01 29 0 213 0
29JUN26 72.50 P 0.00 0.00 0.00 2.61 +0.04 30 0 221 0
29JUN26 75.00 P 0.00 0.00 0.00 3.48 +0.04 30 0 2,505 0
29JUN26 77.50 P 0.00 0.00 0.00 4.51 +0.12 30 0 662 0
29JUN26 80.00 P 5.72 5.72 5.72 5.72 +0.15 30 3,001 3,283 +3,001
29JUN26 82.50 P 0.00 0.00 0.00 7.09 +0.14 30 0 304 0
29JUN26 85.00 P 0.00 0.00 0.00 8.63 +0.17 30 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 10.26 +0.13 31 0 420 0
29JUN26 90.00 P 0.00 0.00 0.00 11.97 -0.13 30 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 13.67 -0.32 30 0 314 0
29JUN26 95.00 P 0.00 0.00 0.00 15.36 -0.24 28 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 18.00 +0.46 32 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.73 +0.44 29 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 22.32 -0.09 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 24.64 +0.22 33 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 26.83 +0.42 33 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.28 +0.32 34 0 500 0
29JUN26 112.50 P 0.00 0.00 0.00 31.52 +0.18 33 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.52 +1.29 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.18 +0.45 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.56 +0.34 32 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.92 -0.12 30 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.43 +0.18 33 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 45.94 +0.34 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.73 -0.05 31 0 110 0
29SEP26 60.00 P 0.00 0.00 0.00 1.05 -0.03 31 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 1.50 -0.03 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 2.01 -0.03 32 0 28 0
29SEP26 67.50 P 0.00 0.00 0.00 2.66 0.00 32 0 211 0
29SEP26 70.00 P 0.00 0.00 0.00 3.42 +0.02 32 0 272 0
29SEP26 72.50 P 0.00 0.00 0.00 4.27 -0.02 32 0 616 0
29SEP26 75.00 P 0.00 0.00 0.00 5.30 0.00 32 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 6.43 0.00 32 0 467 0
29SEP26 80.00 P 0.00 0.00 0.00 7.67 0.00 32 0 3,802 0
29SEP26 82.50 P 0.00 0.00 0.00 9.07 +0.02 32 0 1,221 0
29SEP26 85.00 P 0.00 0.00 0.00 10.54 +0.01 32 0 176 0
29SEP26 87.50 P 0.00 0.00 0.00 12.18 +0.03 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 13.71 -0.11 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 15.71 +0.06 33 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 17.60 +0.09 33 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 19.32 -0.19 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 21.03 -0.50 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.79 +0.41 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.95 +0.12 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.22 +0.48 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 30.27 -0.07 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 32.50 -0.11 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.73 -0.13 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.07 -0.06 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.47 +0.05 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.16 -0.03 31 0 69 0
30DEC26 60.00 P 1.80 1.80 1.80 1.55 -0.05 31 3 29 -3
30DEC26 62.50 P 0.00 0.00 0.00 2.11 0.00 31 0 119 0
30DEC26 65.00 P 0.00 0.00 0.00 2.74 +0.01 31 0 25 0
30DEC26 67.50 P 0.00 0.00 0.00 3.44 +0.02 31 0 46 0
30DEC26 70.00 P 4.31 4.31 4.31 4.28 +0.02 31 5 559 +5
30DEC26 72.50 P 0.00 0.00 0.00 5.22 +0.04 31 0 283 0
30DEC26 75.00 P 0.00 0.00 0.00 6.26 +0.03 31 0 233 0
30DEC26 77.50 P 0.00 0.00 0.00 7.44 +0.05 32 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 8.69 +0.05 32 0 1,827 0
30DEC26 82.50 P 0.00 0.00 0.00 10.10 +0.07 32 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 11.56 +0.07 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 13.17 +0.09 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.84 +0.10 32 0 10 0
30DEC26 92.50 P 0.00 0.00 0.00 16.62 +0.12 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.47 +0.12 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.39 +0.14 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.18 -0.08 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.45 +0.15 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.47 +0.04 34 0 3 0
30DEC26 107.50 P 0.00 0.00 0.00 28.65 +0.05 34 0 156 0
TOTAL PUT 4,811 67,747 +4,073
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$ 6.60
29JAN26 4.70 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.70 -0.02 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.60 -0.03 0 0 30 0
29JAN26 6.25 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
29JAN26 6.50 C 0.18 0.18 0.18 0.14 -0.02 17 13 256 0
29JAN26 6.75 C 0.04 0.04 0.04 0.03 -0.01 18 30 702 +30
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 168 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 605 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.80 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.86 -0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.39 -0.03 15 0 84 0
26FEB26 6.50 C 0.00 0.00 0.00 0.21 -0.03 16 0 605 0
26FEB26 6.75 C 0.00 0.00 0.00 0.09 -0.01 16 0 648 0
26FEB26 7.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 380 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 0 40 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 1.82 -0.03 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.13 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.89 -0.04 18 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.66 -0.03 18 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.45 -0.03 18 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.29 -0.01 18 0 380 0
30MAR26 6.75 C 0.16 0.16 0.16 0.15 -0.01 17 30 337 +30
30MAR26 7.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 130 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 0.00 18 0 180 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 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 0.01 0.00 42 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.39 -0.04 25 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.15 -0.03 24 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.92 -0.02 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.67 -0.03 18 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.45 -0.03 16 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 170 0
29APR26 6.75 C 0.00 0.00 0.00 0.15 -0.01 16 0 50 0
29APR26 7.00 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.97 -0.02 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.87 -0.02 40 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.78 -0.01 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.68 -0.02 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.43 -0.02 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.17 -0.03 26 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.02 18 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 -0.02 18 0 9 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 78 0
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.05 -0.01 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 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.98 -0.01 37 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.88 -0.02 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.78 -0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.68 -0.02 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.43 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.02 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.95 -0.03 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.02 18 0 77 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.01 19 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.01 18 0 210 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 18 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 0.00 19 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.98 -0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.78 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.68 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.02 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.18 -0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.39 -0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.02 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 73 6,391 +60
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 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 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 441 0
29JAN26 6.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 672 0
29JAN26 6.75 P 0.17 0.17 0.17 0.19 +0.02 22 1 736 0
29JAN26 7.00 P 0.00 0.00 0.00 0.41 +0.02 26 0 10 0
29JAN26 7.25 P 0.00 0.00 0.00 0.67 +0.03 44 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.92 +0.03 55 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.17 +0.03 65 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.41 +0.02 67 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.67 +0.03 84 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.91 +0.02 83 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.16 +0.02 91 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.42 +0.03 109 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.66 +0.02 105 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.92 +0.03 124 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 +0.01 19 0 605 0
26FEB26 6.50 P 0.09 0.09 0.08 0.10 0.00 17 2 248 -2
26FEB26 6.75 P 0.21 0.22 0.21 0.24 +0.02 19 2 219 +2
26FEB26 7.00 P 0.00 0.00 0.00 0.43 +0.02 19 0 80 0
26FEB26 7.25 P 0.00 0.00 0.00 0.67 +0.03 24 0 38 0
26FEB26 7.50 P 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.17 +0.03 36 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.42 +0.03 41 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.67 +0.03 46 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.92 +0.03 51 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.17 +0.03 55 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.42 +0.03 60 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.67 +0.03 64 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.92 +0.03 67 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 0.03 +0.01 19 0 1,160 0
30MAR26 6.25 P 0.00 0.00 0.00 0.06 0.00 17 0 963 0
30MAR26 6.50 P 0.00 0.00 0.00 0.15 +0.01 18 0 568 0
30MAR26 6.75 P 0.25 0.25 0.25 0.29 +0.03 19 4 549 +4
30MAR26 7.00 P 0.40 0.40 0.40 0.46 +0.02 19 18 386 0
30MAR26 7.25 P 0.00 0.00 0.00 0.68 +0.03 21 0 177 0
30MAR26 7.50 P 0.00 0.00 0.00 0.92 +0.03 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.17 +0.03 28 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.42 +0.03 32 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.96 +0.07 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.17 +0.03 43 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.42 +0.03 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.67 +0.03 49 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.92 +0.03 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.17 +0.04 55 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 14 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.22 0.00 14 0 177 0
29APR26 6.75 P 0.00 0.00 0.00 0.38 +0.01 14 0 150 0
29APR26 7.00 P 0.00 0.00 0.00 0.57 +0.02 13 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
29JUN26 4.90 P 0.01 0.01 0.01 0.01 0.00 22 5 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 0.00 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 0.00 17 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.31 +0.01 17 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.45 +0.01 16 0 8 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.01 16 0 46 0
29JUN26 7.25 P 0.00 0.00 0.00 0.82 +0.01 14 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 +0.02 9 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.97 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.45 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.94 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 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 18 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 0.00 17 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 0.68 +0.01 17 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 0.00 16 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 1.07 +0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.94 -0.01 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 0.00 18 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 0.00 18 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 0.00 18 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 0.00 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.74 +0.01 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 +0.01 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.01 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.34 +0.02 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.57 +0.02 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.80 +0.02 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.04 +0.02 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 +0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 +0.02 17 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.78 +0.02 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.03 +0.03 22 0 0 0
TOTAL PUT 32 10,342 +4
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$ 13.73
29JAN26 8.75 C 0.00 0.00 0.00 4.99 +0.04 105 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.73 +0.02 0 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.99 +0.03 79 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.74 +0.02 73 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.23 +0.03 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.74 +0.04 50 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.23 +0.03 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.74 +0.03 28 0 30 0
29JAN26 12.50 C 0.00 0.00 0.00 1.24 +0.02 0 0 185 0
29JAN26 13.00 C 0.00 0.00 0.00 0.74 +0.01 0 0 150 0
29JAN26 13.50 C 0.00 0.00 0.00 0.32 +0.01 19 0 2,026 0
29JAN26 14.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 665 0
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 23 0 140 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 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 68 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.51 +0.03 45 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.26 +0.03 40 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.99 +0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.74 0.00 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.82 +0.09 46 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.27 +0.03 25 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.77 +0.02 19 0 7 0
26FEB26 12.50 C 1.43 1.44 1.43 1.30 +0.02 21 125 225 +64
26FEB26 13.00 C 0.00 0.00 0.00 0.85 +0.02 19 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 0.48 0.00 18 0 16 0
26FEB26 14.00 C 0.27 0.28 0.26 0.24 +0.01 19 210 232 +99
26FEB26 14.50 C 0.00 0.00 0.00 0.11 0.00 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 27 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.00 +0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.76 +0.02 52 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.51 +0.02 45 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.26 +0.01 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.99 0.00 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.74 -0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.51 +0.01 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.27 +0.02 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.27 +0.02 29 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.82 +0.07 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.32 +0.05 33 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.78 +0.01 19 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 1.33 +0.05 21 0 50 0
30MAR26 13.00 C 0.99 0.99 0.99 0.92 +0.06 21 8 128 +8
30MAR26 13.50 C 0.00 0.00 0.00 0.54 +0.01 19 0 317 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 0.00 19 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.16 0.00 19 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 21 0 16 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.27 +0.02 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.02 +0.01 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.76 0.00 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.28 +0.03 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.82 +0.07 35 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.32 +0.05 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.82 +0.05 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.33 +0.01 19 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.93 +0.02 19 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.60 0.00 19 0 160 0
29APR26 14.00 C 0.00 0.00 0.00 0.38 0.00 19 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.23 -0.01 20 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.52 0.00 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.27 0.00 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 +0.02 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.77 -0.07 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 -0.01 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.02 -0.01 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.76 -0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.28 -0.01 28 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.82 +0.04 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.32 +0.04 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.87 +0.04 23 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.44 +0.04 21 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 +0.01 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.78 +0.03 20 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 130 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 +0.03 20 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 12 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.01 22 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 5.27 -0.01 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 -0.01 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.77 -0.07 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.52 0.00 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.27 -0.01 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.02 -0.01 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.78 0.00 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.28 -0.01 22 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.82 +0.02 23 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.34 -0.01 20 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.96 +0.02 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 +0.04 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.35 +0.05 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 +0.04 22 0 69 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 +0.03 22 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.55 +0.03 23 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.03 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 0.00 23 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 4.52 -0.01 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.27 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.02 -0.02 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.78 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.36 +0.07 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.89 +0.07 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.45 +0.04 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 +0.04 20 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.84 +0.03 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.55 +0.08 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 +0.03 21 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 +0.02 21 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 +0.02 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.55 +0.01 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
TOTAL CALL 343 5,724 +171
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 272 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 348 0
29JAN26 13.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 1,715 0
29JAN26 14.00 P 0.00 0.00 0.00 0.34 -0.05 19 0 659 0
29JAN26 14.50 P 0.00 0.00 0.00 0.80 -0.03 27 0 2 0
29JAN26 15.00 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 1.81 -0.01 52 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.31 -0.01 62 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 2.82 0.00 75 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.31 -0.01 81 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 3.78 -0.04 74 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.29 -0.03 87 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.82 0.00 109 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 355 0
26FEB26 13.50 P 0.00 0.00 0.00 0.23 -0.03 19 0 175 0
26FEB26 14.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 103 0
26FEB26 14.50 P 0.00 0.00 0.00 0.86 -0.05 21 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.32 -0.05 24 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.82 -0.04 30 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.34 0.00 38 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.85 +0.03 45 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.33 +0.01 47 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 +0.01 52 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.33 +0.01 56 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.88 +0.06 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,050 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 80 0
30MAR26 13.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 30 0
30MAR26 13.50 P 0.00 0.00 0.00 0.50 -0.02 20 0 450 0
30MAR26 14.00 P 0.73 0.82 0.73 0.81 -0.03 21 28 28 +13
30MAR26 14.50 P 0.00 0.00 0.00 1.20 -0.03 22 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 -0.09 19 0 30 0
30MAR26 15.50 P 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.62 -0.02 31 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.12 +0.02 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.55 -0.05 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.11 +0.02 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.60 +0.02 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.04 -0.03 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 20 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.58 -0.01 20 0 280 0
29APR26 14.00 P 0.00 0.00 0.00 0.89 -0.03 21 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.26 -0.02 21 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.68 0.00 22 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.14 -0.02 24 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 -0.01 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.12 +0.02 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.64 +0.04 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.15 +0.06 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.65 +0.07 42 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 28 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 23 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.32 +0.01 21 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.71 -0.01 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.04 +0.04 21 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.37 0.00 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.78 +0.03 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.21 +0.01 23 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 -0.01 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 -0.02 25 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.64 +0.01 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.15 +0.03 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.65 +0.06 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.05 -0.04 29 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 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 0.00 24 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 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 0.00 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.76 0.00 24 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.00 -0.01 24 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 -0.01 24 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 -0.02 24 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.98 -0.02 24 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 2.37 -0.03 25 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.80 -0.03 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.24 -0.04 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.71 -0.04 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.04 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.68 -0.05 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.03 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 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 -0.01 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.02 23 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 -0.03 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.03 -0.04 23 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.42 -0.03 23 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 -0.04 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.27 -0.04 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.73 -0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.20 -0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 -0.05 28 0 0 0
TOTAL PUT 28 7,438 +13
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$ 147.40
23JAN26 115.00 C 0.00 0.00 0.00 32.44 +1.78 77 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 29.94 +1.77 69 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 27.44 +1.77 61 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 24.94 +1.77 52 0 0 0
23JAN26 125.00 C 0.00 0.00 0.00 22.44 +1.75 0 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 19.95 +1.73 52 0 0 0
23JAN26 130.00 C 0.00 0.00 0.00 17.46 +1.21 49 0 7 0
23JAN26 132.50 C 0.00 0.00 0.00 15.00 +1.60 50 0 0 0
23JAN26 135.00 C 0.00 0.00 0.00 12.59 +1.47 50 0 0 0
23JAN26 137.50 C 0.00 0.00 0.00 10.05 +1.33 39 0 2 0
23JAN26 140.00 C 0.00 0.00 0.00 8.09 +1.26 50 0 30 0
23JAN26 142.50 C 0.00 0.00 0.00 5.99 +0.81 47 0 103 0
23JAN26 145.00 C 2.96 6.28 2.96 4.34 +0.55 48 210 405 -86
23JAN26 147.50 C 2.07 4.66 2.07 2.99 +0.30 48 434 292 +63
23JAN26 150.00 C 2.00 3.55 1.63 1.98 +0.09 49 790 656 +221
23JAN26 152.50 C 0.99 2.47 0.99 1.29 +0.04 51 371 277 +104
23JAN26 155.00 C 0.62 1.77 0.62 0.76 -0.02 51 390 695 +162
23JAN26 157.50 C 0.48 1.16 0.48 0.42 -0.04 50 280 235 +170
23JAN26 160.00 C 0.30 0.88 0.30 0.22 -0.05 50 439 466 +347
23JAN26 162.50 C 0.52 0.55 0.46 0.11 -0.04 50 133 240 +90
23JAN26 165.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 25 0
23JAN26 167.50 C 0.16 0.25 0.16 0.03 -0.01 52 11 25 +11
29JAN26 80.00 C 0.00 0.00 0.00 67.46 +1.78 0 0 105 0
29JAN26 82.50 C 0.00 0.00 0.00 64.97 +1.78 109 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 62.47 +1.78 98 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 59.97 +1.78 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 57.47 +1.78 0 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 54.97 +1.77 0 0 15 0
29JAN26 95.00 C 0.00 0.00 0.00 52.48 +1.78 84 0 15 0
29JAN26 97.50 C 0.00 0.00 0.00 49.98 +1.78 75 0 0 0
29JAN26 100.00 C 45.25 50.35 45.25 47.48 +1.78 0 880 187 -578
29JAN26 102.50 C 43.68 47.85 43.68 44.98 +1.77 0 780 780 +780
29JAN26 105.00 C 0.00 0.00 0.00 42.48 +1.77 0 0 60 0
29JAN26 107.50 C 40.17 40.17 40.17 39.99 +1.78 62 1 77 0
29JAN26 110.00 C 0.00 0.00 0.00 37.49 +1.77 54 0 1,502 0
29JAN26 112.50 C 0.00 0.00 0.00 34.99 +1.77 0 0 321 0
29JAN26 115.00 C 34.82 34.82 32.48 32.49 +1.76 0 120 4,386 0
29JAN26 117.50 C 0.00 0.00 0.00 30.00 +1.76 47 0 1,104 0
29JAN26 120.00 C 28.00 30.50 28.00 28.33 +2.57 92 122 3,384 +28
29JAN26 122.50 C 25.00 25.00 25.00 25.03 +1.72 47 1 4,055 0
29JAN26 125.00 C 25.00 25.00 25.00 23.24 +1.73 75 1 7,547 0
29JAN26 127.50 C 0.00 0.00 0.00 20.61 +2.33 65 0 2,629 0
29JAN26 130.00 C 0.00 0.00 0.00 17.82 +1.57 50 0 3,849 0
29JAN26 132.50 C 0.00 0.00 0.00 15.89 +2.32 57 0 5,634 0
29JAN26 135.00 C 15.50 15.50 15.50 12.81 +1.09 37 20 1,431 -20
29JAN26 137.50 C 12.35 12.36 11.69 11.12 +1.35 47 81 1,090 -7
29JAN26 140.00 C 10.21 10.59 9.10 9.10 +1.14 45 47 14,123 +31
29JAN26 142.50 C 6.80 8.38 6.80 7.25 +0.82 44 67 1,137 +26
29JAN26 145.00 C 4.50 7.93 4.40 5.91 +0.80 47 639 2,843 -224
29JAN26 147.50 C 3.98 6.28 3.39 4.46 +0.48 45 1,021 2,918 -124
29JAN26 150.00 C 3.33 4.95 2.65 3.50 +0.40 47 1,010 2,949 +281
29JAN26 152.50 C 2.59 3.86 2.13 2.67 +0.26 48 232 3,681 -12
29JAN26 155.00 C 1.90 3.21 1.59 1.94 +0.17 47 542 4,032 -168
29JAN26 157.50 C 1.31 2.60 1.31 1.37 +0.10 47 307 1,250 -18
29JAN26 160.00 C 1.16 2.00 0.99 0.95 +0.05 47 302 3,338 +151
29JAN26 162.50 C 1.20 1.52 0.94 0.64 +0.02 47 342 3,814 -154
29JAN26 165.00 C 1.09 1.19 1.09 0.42 0.00 47 260 575 -129
29JAN26 167.50 C 0.60 0.93 0.60 0.27 -0.01 47 107 761 +19
29JAN26 170.00 C 0.72 0.72 0.55 0.17 -0.01 47 614 557 +554
29JAN26 172.50 C 0.51 0.58 0.51 0.11 -0.01 47 48 48 +48
29JAN26 175.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29JAN26 177.50 C 0.34 0.34 0.33 0.04 -0.01 47 32 32 +32
29JAN26 180.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29JAN26 200.00 C 0.05 0.05 0.05 0.01 0.00 63 300 300 +300
30JAN26 122.50 C 0.00 0.00 0.00 25.06 - 48 0 0 -
30JAN26 125.00 C 0.00 0.00 0.00 23.24 - 72 0 0 -
30JAN26 127.50 C 0.00 0.00 0.00 20.61 - 62 0 0 -
30JAN26 130.00 C 0.00 0.00 0.00 17.83 - 47 0 0 -
30JAN26 132.50 C 0.00 0.00 0.00 15.89 - 55 0 0 -
30JAN26 135.00 C 0.00 0.00 0.00 13.38 - 47 0 0 -
30JAN26 137.50 C 0.00 0.00 0.00 11.33 - 47 0 0 -
30JAN26 140.00 C 0.00 0.00 0.00 9.44 - 47 0 0 -
30JAN26 142.50 C 0.00 0.00 0.00 7.52 - 45 0 0 -
30JAN26 145.00 C 6.22 6.22 6.22 6.07 - 46 1 1 -
30JAN26 147.50 C 4.20 6.57 4.20 4.80 - 46 284 194 -
30JAN26 150.00 C 5.00 5.00 3.80 3.78 - 47 87 87 -
30JAN26 152.50 C 2.86 3.75 2.54 2.96 - 48 59 33 -
30JAN26 155.00 C 1.82 3.50 1.82 2.20 - 48 97 96 -
30JAN26 157.50 C 2.52 2.52 2.39 1.60 - 48 44 44 -
30JAN26 160.00 C 1.66 2.08 1.66 1.14 - 48 100 100 -
30JAN26 162.50 C 1.32 1.71 1.32 0.80 - 48 90 90 -
30JAN26 165.00 C 1.27 1.30 1.16 0.55 - 48 80 80 -
30JAN26 167.50 C 1.09 1.09 1.09 0.37 - 48 2 2 -
26FEB26 80.00 C 0.00 0.00 0.00 67.64 +1.78 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 65.15 +1.78 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 62.66 +1.78 49 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 60.17 +1.78 50 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 57.68 +1.78 50 0 32 0
26FEB26 92.50 C 0.00 0.00 0.00 55.19 +1.77 49 0 11 0
26FEB26 95.00 C 0.00 0.00 0.00 52.70 +1.77 47 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 50.22 +1.76 48 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 48.39 +2.35 75 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 46.06 +2.07 75 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 42.82 +1.83 48 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 40.38 +1.64 48 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 38.66 +2.24 64 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 36.64 +2.68 67 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 33.18 +1.76 47 0 1,626 0
26FEB26 117.50 C 0.00 0.00 0.00 30.12 +1.29 0 0 239 0
26FEB26 120.00 C 0.00 0.00 0.00 29.52 +3.19 59 0 3,641 0
26FEB26 122.50 C 0.00 0.00 0.00 26.04 +0.28 43 0 283 0
26FEB26 125.00 C 0.00 0.00 0.00 23.60 +1.34 40 0 490 0
26FEB26 127.50 C 0.00 0.00 0.00 22.27 +1.24 48 0 749 0
26FEB26 130.00 C 21.00 21.00 21.00 19.93 +1.31 45 1 1,045 -1
26FEB26 132.50 C 0.00 0.00 0.00 18.53 +0.73 49 0 1,201 0
26FEB26 135.00 C 18.68 18.68 18.68 16.16 +0.10 45 1 1,529 0
26FEB26 137.50 C 16.00 16.00 16.00 14.65 +1.07 46 1 1,266 -1
26FEB26 140.00 C 0.00 0.00 0.00 13.75 +1.58 50 0 948 0
26FEB26 142.50 C 12.15 12.15 12.15 11.75 +0.93 47 34 1,302 -32
26FEB26 145.00 C 10.18 11.90 9.16 10.42 +0.65 47 144 1,310 -51
26FEB26 147.50 C 8.72 10.71 8.72 9.31 +0.59 48 179 1,881 +55
26FEB26 150.00 C 8.18 10.00 8.13 8.26 +0.48 48 136 2,139 +5
26FEB26 152.50 C 6.43 8.79 6.43 7.33 +0.41 49 110 1,126 -21
26FEB26 155.00 C 7.56 8.00 6.40 6.46 +0.43 49 185 852 +57
26FEB26 157.50 C 5.28 7.15 5.28 5.64 +0.41 49 162 476 +118
26FEB26 160.00 C 4.58 6.42 4.58 4.88 +0.35 49 1,064 1,482 -194
26FEB26 162.50 C 4.86 4.86 4.63 4.20 +0.30 49 90 155 +88
26FEB26 165.00 C 5.10 5.10 4.00 3.60 +0.25 49 71 971 +18
26FEB26 167.50 C 4.00 4.50 4.00 3.07 +0.21 49 109 428 +9
26FEB26 170.00 C 2.84 4.20 2.84 2.61 +0.17 49 74 1,180 +31
26FEB26 172.50 C 3.29 3.34 2.84 2.22 +0.15 49 16 27 +14
26FEB26 175.00 C 3.26 3.36 3.14 1.87 +0.12 49 69 69 +69
26FEB26 177.50 C 0.00 0.00 0.00 1.57 +0.09 49 0 0 0
26FEB26 180.00 C 1.85 2.52 1.85 1.32 +0.08 49 229 130 +55
26FEB26 182.50 C 2.51 2.51 2.51 1.10 +0.06 49 48 173 +48
26FEB26 185.00 C 0.00 0.00 0.00 0.92 +0.05 49 0 31 0
26FEB26 187.50 C 0.00 0.00 0.00 0.76 +0.04 48 0 30 0
26FEB26 190.00 C 0.00 0.00 0.00 0.63 +0.03 48 0 34 0
26FEB26 192.50 C 0.00 0.00 0.00 0.52 +0.02 48 0 60 0
26FEB26 195.00 C 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 0.35 +0.01 48 0 0 0
26FEB26 200.00 C 1.26 1.32 1.15 0.29 +0.01 48 97 97 +93
30MAR26 42.00 C 0.00 0.00 0.00 105.64 +1.79 88 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 104.64 +1.79 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 103.65 +1.79 83 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 102.65 +1.79 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 101.66 +1.79 78 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 100.66 +1.79 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 99.67 +1.79 71 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 98.67 +1.78 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 97.68 +1.79 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 95.19 +1.78 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 92.71 +1.79 65 0 1,491 0
30MAR26 57.50 C 0.00 0.00 0.00 90.22 +1.78 0 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 87.74 +1.79 63 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 85.25 +1.78 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 82.76 +1.78 0 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 80.28 +1.78 52 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 77.79 +1.78 0 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 75.31 +1.78 50 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 72.82 +1.77 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 70.34 +1.77 47 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 67.86 +1.77 48 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 65.38 +1.77 47 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 62.91 +1.76 48 0 220 0
30MAR26 87.50 C 0.00 0.00 0.00 60.44 +1.75 48 0 635 0
30MAR26 90.00 C 0.00 0.00 0.00 58.95 +2.57 74 0 751 0
30MAR26 92.50 C 0.00 0.00 0.00 55.21 +1.22 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 54.42 +2.87 74 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 50.95 +1.78 55 0 764 0
30MAR26 100.00 C 0.00 0.00 0.00 49.74 +3.03 70 0 1,342 0
30MAR26 102.50 C 0.00 0.00 0.00 46.06 +1.73 51 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 43.32 +1.33 43 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 41.04 +1.37 45 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 38.66 +2.24 44 0 751 0
30MAR26 112.50 C 37.08 37.08 37.08 36.64 +1.46 47 30 1,380 +30
30MAR26 115.00 C 0.00 0.00 0.00 33.59 +0.75 37 0 5,268 0
30MAR26 117.50 C 0.00 0.00 0.00 31.55 +0.77 40 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 30.11 +1.36 46 0 4,048 0
30MAR26 122.50 C 0.00 0.00 0.00 29.35 +1.31 54 0 2,797 0
30MAR26 125.00 C 24.50 24.70 24.50 25.78 +1.17 43 5 30,956 0
30MAR26 127.50 C 0.00 0.00 0.00 25.27 +2.39 51 0 2,464 0
30MAR26 130.00 C 0.00 0.00 0.00 22.28 -0.27 45 0 9,786 0
30MAR26 132.50 C 0.00 0.00 0.00 20.65 +0.47 45 0 1,790 0
30MAR26 135.00 C 0.00 0.00 0.00 19.09 +0.79 46 0 1,992 0
30MAR26 137.50 C 0.00 0.00 0.00 18.70 +1.95 51 0 3,186 0
30MAR26 140.00 C 17.50 18.50 16.87 16.21 +0.79 46 11 3,237 -10
30MAR26 142.50 C 15.42 15.42 15.42 15.16 +0.99 47 1 2,372 +1
30MAR26 145.00 C 14.27 14.27 14.27 13.90 +0.81 48 1 5,002 0
30MAR26 147.50 C 13.33 13.90 12.81 12.74 +0.70 48 120 5,286 +60
30MAR26 150.00 C 13.14 13.50 12.00 11.71 +0.61 48 115 8,330 -1
30MAR26 152.50 C 11.16 11.16 11.16 10.76 +0.54 48 30 1,597 0
30MAR26 155.00 C 10.00 10.00 10.00 9.89 +0.43 49 33 2,539 +33
30MAR26 157.50 C 9.06 10.20 9.06 9.01 +0.35 49 78 981 +60
30MAR26 160.00 C 9.41 9.73 9.05 8.25 +0.40 49 56 28,146 +46
30MAR26 162.50 C 7.70 7.70 7.70 7.46 +0.36 49 30 7,159 +30
30MAR26 165.00 C 7.30 8.44 7.30 6.73 +0.31 49 47 6,253 +11
30MAR26 167.50 C 0.00 0.00 0.00 6.07 +0.28 49 0 475 0
30MAR26 170.00 C 7.05 7.05 6.16 5.46 +0.25 49 7 1,346 +6
30MAR26 172.50 C 0.00 0.00 0.00 4.90 +0.21 49 0 616 0
30MAR26 175.00 C 4.69 6.21 4.69 4.40 +0.19 49 22 234 0
30MAR26 177.50 C 0.00 0.00 0.00 3.94 +0.17 49 0 389 0
30MAR26 180.00 C 5.18 5.37 5.09 3.52 +0.14 49 90 2,225 +78
30MAR26 182.50 C 4.48 4.48 4.21 3.14 +0.12 49 66 170 -65
30MAR26 185.00 C 0.00 0.00 0.00 2.80 +0.10 49 0 719 0
30MAR26 187.50 C 3.56 3.56 3.56 2.49 +0.08 49 13 127 -13
30MAR26 190.00 C 4.04 4.04 3.35 2.22 +0.08 49 53 297 +51
30MAR26 192.50 C 0.00 0.00 0.00 1.97 +0.06 49 0 172 0
30MAR26 195.00 C 0.00 0.00 0.00 1.75 +0.05 49 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 1.55 +0.04 49 0 13 0
30MAR26 200.00 C 0.00 0.00 0.00 1.37 +0.03 49 0 1,675 0
30MAR26 205.00 C 0.00 0.00 0.00 1.07 +0.02 49 0 97 0
30MAR26 210.00 C 0.00 0.00 0.00 0.83 +0.01 49 0 367 0
30MAR26 215.00 C 0.00 0.00 0.00 0.64 0.00 49 0 63 0
30MAR26 220.00 C 0.00 0.00 0.00 0.50 0.00 49 0 754 0
29APR26 80.00 C 0.00 0.00 0.00 68.10 +1.76 47 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 65.65 +1.75 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 63.21 +1.74 48 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 60.78 +1.73 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 58.95 +2.30 59 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 55.98 +1.70 48 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 54.42 +2.49 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 51.26 +1.65 48 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 49.74 +2.33 57 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 46.67 +1.56 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 44.43 +1.58 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 42.23 +1.60 48 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 40.08 +1.62 48 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 37.98 +1.44 48 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 35.93 +1.64 48 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 33.94 +1.64 48 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 32.01 +1.64 48 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 30.15 +1.24 48 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 28.78 +0.80 50 0 34 0
29APR26 127.50 C 0.00 0.00 0.00 26.68 +1.96 48 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 24.95 +1.08 48 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 24.05 +2.26 50 0 30 0
29APR26 135.00 C 23.30 23.30 23.30 21.17 -0.32 45 1 247 0
29APR26 137.50 C 0.00 0.00 0.00 20.98 +2.10 50 0 329 0
29APR26 140.00 C 0.00 0.00 0.00 19.34 +1.75 49 0 185 0
29APR26 142.50 C 0.00 0.00 0.00 17.41 +0.98 47 0 228 0
29APR26 145.00 C 15.30 17.45 15.30 16.19 +0.81 47 30 604 +28
29APR26 147.50 C 15.40 16.83 15.40 15.09 +0.79 47 34 310 +20
29APR26 150.00 C 14.43 14.43 14.43 14.04 +0.71 47 27 301 0
29APR26 152.50 C 0.00 0.00 0.00 13.09 +0.65 48 0 267 0
29APR26 155.00 C 11.25 12.38 11.25 12.20 +0.59 48 6 87 +6
29APR26 157.50 C 0.00 0.00 0.00 11.38 +0.53 48 0 403 0
29APR26 160.00 C 11.88 12.11 10.88 10.63 +0.50 49 18 237 -6
29APR26 162.50 C 0.00 0.00 0.00 9.79 +0.45 49 0 60 0
29APR26 165.00 C 10.46 10.46 10.46 9.02 +0.42 48 30 90 +30
29APR26 167.50 C 0.00 0.00 0.00 8.29 +0.38 48 0 60 0
29APR26 170.00 C 0.00 0.00 0.00 7.62 +0.35 48 0 82 0
29APR26 172.50 C 0.00 0.00 0.00 6.99 +0.32 48 0 3 0
29APR26 175.00 C 0.00 0.00 0.00 6.41 +0.29 48 0 3 0
29APR26 177.50 C 0.00 0.00 0.00 5.87 +0.26 48 0 0 0
29APR26 180.00 C 7.15 7.15 7.15 5.38 +0.24 48 1 13 +1
29APR26 182.50 C 0.00 0.00 0.00 4.92 +0.22 48 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 4.49 +0.32 48 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 3.98 +0.17 48 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 3.63 +0.15 48 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 3.31 +0.14 48 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 3.11 +0.13 48 0 1 0
29APR26 197.50 C 0.00 0.00 0.00 2.75 +0.11 48 0 0 0
29APR26 200.00 C 4.00 4.00 4.00 2.57 +0.10 48 10 130 +10
29APR26 205.00 C 0.00 0.00 0.00 2.06 +0.07 48 0 110 0
29APR26 210.00 C 0.00 0.00 0.00 1.70 +0.06 48 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 1.40 +0.05 48 0 0 0
29APR26 220.00 C 0.00 0.00 0.00 1.15 +0.04 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 105.94 +1.79 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 104.95 +1.79 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 103.97 +1.79 57 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 102.98 +1.79 52 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 101.99 +1.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 101.00 +1.78 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 100.02 +1.79 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 99.03 +1.79 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 98.04 +1.78 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 95.58 +1.79 49 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 93.11 +1.78 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 90.65 +1.78 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 88.19 +1.78 48 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 85.73 +1.78 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 83.28 +1.78 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 80.83 +1.77 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 78.39 +1.77 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 75.96 +1.76 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 73.54 +1.75 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 71.13 +1.74 47 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 69.09 +1.79 54 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 66.73 +2.07 53 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 64.37 +1.79 52 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 62.02 +1.77 51 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 59.70 +1.96 51 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 57.39 +1.75 50 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 55.12 +1.73 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 52.88 +1.71 49 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 50.68 +1.69 48 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 48.52 +1.67 48 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 46.47 +1.48 48 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 44.36 +1.64 47 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 42.31 +1.64 47 0 3,726 0
29JUN26 112.50 C 0.00 0.00 0.00 39.42 +0.77 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 37.79 +1.01 44 0 6,346 0
29JUN26 117.50 C 0.00 0.00 0.00 37.66 +2.57 51 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 35.69 +2.97 50 0 437 0
29JUN26 122.50 C 0.00 0.00 0.00 32.72 +0.48 45 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 30.71 +1.16 44 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 30.31 +1.83 48 0 564 0
29JUN26 130.00 C 0.00 0.00 0.00 27.68 -0.32 45 0 10,369 0
29JUN26 132.50 C 0.00 0.00 0.00 27.26 +1.71 48 0 1,050 0
29JUN26 135.00 C 0.00 0.00 0.00 26.23 +2.35 49 0 726 0
29JUN26 137.50 C 0.00 0.00 0.00 23.85 +1.18 46 0 673 0
29JUN26 140.00 C 23.60 24.50 23.60 22.59 +1.11 46 4 4,458 -3
29JUN26 142.50 C 0.00 0.00 0.00 21.39 +0.94 46 0 432 0
29JUN26 145.00 C 0.00 0.00 0.00 20.29 +0.94 47 0 261 0
29JUN26 147.50 C 0.00 0.00 0.00 19.20 +0.80 47 0 506 0
29JUN26 150.00 C 19.95 19.95 19.50 18.18 +0.75 47 40 10,202 +40
29JUN26 152.50 C 0.00 0.00 0.00 17.22 +0.73 47 0 195 0
29JUN26 155.00 C 16.40 16.40 16.40 16.40 +0.80 48 3 346 +3
29JUN26 157.50 C 0.00 0.00 0.00 15.46 +0.75 48 0 311 0
29JUN26 160.00 C 0.00 0.00 0.00 14.66 +0.61 48 0 636 0
29JUN26 162.50 C 0.00 0.00 0.00 13.91 +0.56 48 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 13.16 +0.59 48 0 5,237 0
29JUN26 167.50 C 0.00 0.00 0.00 12.37 +0.56 48 0 252 0
29JUN26 170.00 C 0.00 0.00 0.00 11.63 +0.53 48 0 2,133 0
29JUN26 172.50 C 0.00 0.00 0.00 10.92 +0.50 48 0 2 0
29JUN26 175.00 C 0.00 0.00 0.00 10.25 +0.47 48 0 100 0
29JUN26 177.50 C 0.00 0.00 0.00 9.62 +0.44 48 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 9.03 +0.42 48 0 109 0
29JUN26 182.50 C 0.00 0.00 0.00 8.47 +0.40 48 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 7.94 +0.37 48 0 127 0
29JUN26 187.50 C 0.00 0.00 0.00 7.22 +0.34 47 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 6.97 +0.33 48 0 68 0
29JUN26 192.50 C 0.00 0.00 0.00 6.34 +0.30 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 5.93 +0.28 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 5.55 +0.26 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 5.35 +0.25 48 0 233 0
29JUN26 205.00 C 0.00 0.00 0.00 4.68 +0.22 48 0 101 0
29JUN26 210.00 C 0.00 0.00 0.00 4.09 +0.19 48 0 100 0
29JUN26 215.00 C 0.00 0.00 0.00 3.47 +0.16 47 0 0 0
29JUN26 220.00 C 5.00 5.00 4.84 3.12 +0.15 48 205 1,103 0
29SEP26 55.00 C 0.00 0.00 0.00 93.56 +1.77 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 91.14 +1.77 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 88.73 +1.77 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 86.32 +1.76 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 83.93 +1.75 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 81.55 +1.74 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 79.19 +1.73 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.85 +1.71 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.53 +1.70 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 72.24 +1.25 47 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 69.97 +1.26 47 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 67.73 +1.28 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 65.52 +1.29 47 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 63.34 +1.60 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.20 +1.57 47 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 59.10 +1.55 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.04 +1.37 47 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 55.02 +1.40 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 53.03 +1.41 47 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 51.10 +1.44 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.21 +1.41 47 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 47.36 +1.37 47 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 45.56 +1.34 47 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 43.81 +1.51 47 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 42.10 +1.27 47 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 40.27 +1.35 46 0 633 0
29SEP26 120.00 C 0.00 0.00 0.00 38.62 +1.01 46 0 563 0
29SEP26 122.50 C 0.00 0.00 0.00 37.04 +0.98 46 0 460 0
29SEP26 125.00 C 0.00 0.00 0.00 35.49 +0.92 46 0 227 0
29SEP26 127.50 C 0.00 0.00 0.00 34.01 +0.89 46 0 204 0
29SEP26 130.00 C 0.00 0.00 0.00 32.59 +0.86 46 0 187 0
29SEP26 132.50 C 0.00 0.00 0.00 31.21 +0.31 46 0 213 0
29SEP26 135.00 C 0.00 0.00 0.00 29.63 +0.43 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 28.63 +0.91 46 0 391 0
29SEP26 140.00 C 0.00 0.00 0.00 28.50 +2.40 49 0 284 0
29SEP26 142.50 C 25.99 25.99 25.99 26.14 +0.97 46 30 224 0
29SEP26 145.00 C 0.00 0.00 0.00 25.10 +0.98 46 0 162 0
29SEP26 147.50 C 0.00 0.00 0.00 24.05 +0.87 46 0 200 0
29SEP26 150.00 C 0.00 0.00 0.00 23.05 +0.83 47 0 94 0
29SEP26 152.50 C 0.00 0.00 0.00 22.11 +0.80 47 0 150 0
29SEP26 155.00 C 0.00 0.00 0.00 21.20 +0.77 47 0 52 0
29SEP26 157.50 C 0.00 0.00 0.00 20.32 +0.63 47 0 180 0
29SEP26 160.00 C 0.00 0.00 0.00 19.50 +0.61 47 0 41 0
29SEP26 162.50 C 0.00 0.00 0.00 18.71 +0.65 47 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 17.96 +0.61 47 0 126 0
29SEP26 167.50 C 0.00 0.00 0.00 17.25 +0.57 48 0 64 0
29SEP26 170.00 C 0.00 0.00 0.00 16.54 +0.57 48 0 55 0
29SEP26 172.50 C 0.00 0.00 0.00 15.79 +0.55 48 0 1 0
29SEP26 175.00 C 0.00 0.00 0.00 15.06 +0.52 48 0 45 0
29SEP26 177.50 C 14.78 14.78 14.78 14.37 +0.50 48 30 30 +30
29SEP26 180.00 C 0.00 0.00 0.00 13.71 +0.48 48 0 75 0
29SEP26 182.50 C 0.00 0.00 0.00 13.07 +0.45 48 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 12.47 +0.44 48 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 11.54 +0.40 47 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 11.33 +0.39 48 0 59 0
29SEP26 192.50 C 0.00 0.00 0.00 10.80 +0.37 47 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 10.30 +0.36 47 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 9.81 +0.34 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 9.35 +0.32 47 0 185 0
29SEP26 205.00 C 0.00 0.00 0.00 8.49 +0.29 47 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 7.48 +0.04 47 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.79 +0.04 47 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 6.16 +0.03 47 0 175 0
30DEC26 55.00 C 0.00 0.00 0.00 94.08 +1.76 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 91.72 +1.76 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 89.36 +1.74 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 87.03 +1.74 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 84.71 +1.72 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 82.42 +1.72 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 80.15 +1.70 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.90 +1.68 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 75.68 +1.66 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 73.50 +1.65 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 71.34 +1.63 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 69.22 +1.61 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.13 +1.58 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 65.08 +1.56 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 63.07 +1.54 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 61.10 +1.51 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 59.16 +1.48 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.27 +1.46 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.42 +1.43 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.61 +1.40 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 51.84 +1.37 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.12 +1.34 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.44 +1.32 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 46.80 +1.28 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 45.21 +1.26 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 43.66 +1.60 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 42.15 +1.20 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 40.68 +1.16 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 39.26 +1.14 46 0 201 0
30DEC26 127.50 C 0.00 0.00 0.00 37.88 +1.11 46 0 197 0
30DEC26 130.00 C 0.00 0.00 0.00 36.54 +1.08 46 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 35.24 +1.05 46 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.98 +1.02 46 0 7 0
30DEC26 137.50 C 0.00 0.00 0.00 32.75 +0.98 46 0 24 0
30DEC26 140.00 C 0.00 0.00 0.00 31.57 +1.62 46 0 28 0
30DEC26 142.50 C 0.00 0.00 0.00 30.11 +1.10 46 0 1 0
30DEC26 145.00 C 29.40 29.40 29.35 29.13 +1.20 46 20 48 0
30DEC26 147.50 C 0.00 0.00 0.00 28.11 +1.11 46 0 109 0
30DEC26 150.00 C 0.00 0.00 0.00 27.13 +0.91 46 0 104 0
30DEC26 152.50 C 0.00 0.00 0.00 26.19 +0.87 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 25.29 +0.87 46 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 24.42 +0.97 47 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 23.59 +0.84 47 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 22.79 +0.80 47 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 22.12 +0.66 47 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 21.29 +0.84 47 0 4 0
30DEC26 170.00 C 0.00 0.00 0.00 20.70 +0.92 47 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 19.94 +0.64 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.19 +0.62 47 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 18.47 +0.60 47 0 0 0
30DEC26 180.00 C 18.68 18.68 18.68 17.77 +0.57 47 4 4 +4
30DEC26 182.50 C 0.00 0.00 0.00 17.10 +0.55 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 16.46 +0.54 47 0 0 0
30DEC26 187.50 C 16.50 16.50 16.50 15.84 +0.52 47 18 18 +18
30DEC26 190.00 C 0.00 0.00 0.00 15.24 +0.50 47 0 18 0
30DEC26 192.50 C 0.00 0.00 0.00 14.23 +0.46 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 13.70 +0.45 46 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 13.18 +0.44 46 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 13.06 +0.43 47 0 34 0
TOTAL CALL 15,917 354,289 +2,756
23JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
23JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
23JAN26 125.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 62 0
23JAN26 127.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 13 0
23JAN26 130.00 P 0.00 0.00 0.00 0.02 -0.09 50 0 29 0
23JAN26 132.50 P 0.21 0.21 0.17 0.06 -0.17 50 81 109 +34
23JAN26 135.00 P 0.46 0.46 0.21 0.15 -0.31 50 97 237 +36
23JAN26 137.50 P 0.80 0.80 0.40 0.34 -0.50 50 140 312 +89
23JAN26 140.00 P 1.00 1.00 0.56 0.67 -0.74 50 80 185 +22
23JAN26 142.50 P 2.38 2.38 1.00 1.20 -0.99 50 342 757 +88
23JAN26 145.00 P 3.00 3.35 1.47 2.08 -1.20 51 382 1,160 +95
23JAN26 147.50 P 2.90 3.44 2.40 3.22 -1.49 51 619 665 +143
23JAN26 150.00 P 4.28 4.72 3.65 4.72 -1.66 52 65 101 +41
23JAN26 152.50 P 5.30 6.90 5.30 6.31 -1.73 50 71 25 +25
23JAN26 155.00 P 0.00 0.00 0.00 8.30 -1.78 50 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 10.47 -1.82 50 0 0 0
23JAN26 160.00 P 0.00 0.00 0.00 12.78 -1.82 50 0 0 0
23JAN26 162.50 P 0.00 0.00 0.00 15.17 -1.82 49 0 0 0
23JAN26 165.00 P 0.00 0.00 0.00 17.62 -1.81 49 0 0 0
23JAN26 167.50 P 0.00 0.00 0.00 20.10 -1.81 0 0 0 0
29JAN26 80.00 P 0.03 0.04 0.03 0.01 0.00 125 91 821 +91
29JAN26 82.50 P 0.04 0.04 0.03 0.01 0.00 119 180 580 +180
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 190 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 260 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,516 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,356 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,755 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,164 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,818 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,822 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6,127 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3,737 0
29JAN26 110.00 P 0.14 0.14 0.14 0.01 0.00 63 3 12,069 +3
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 59 0 4,405 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6,650 0
29JAN26 117.50 P 0.25 0.25 0.25 0.01 -0.01 50 3 6,740 -3
29JAN26 120.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 2,684 0
29JAN26 122.50 P 0.21 0.21 0.21 0.03 -0.05 47 20 2,102 +20
29JAN26 125.00 P 0.28 0.28 0.24 0.07 -0.08 47 149 3,035 +51
29JAN26 127.50 P 0.31 0.33 0.31 0.13 -0.15 47 154 2,060 -4
29JAN26 130.00 P 0.53 0.53 0.38 0.24 -0.24 47 104 6,183 -24
29JAN26 132.50 P 0.76 0.76 0.48 0.43 -0.35 47 103 5,879 -4
29JAN26 135.00 P 0.87 0.87 0.73 0.73 -0.41 47 73 2,425 -35
29JAN26 137.50 P 1.20 1.31 1.00 1.14 -0.60 47 80 578 +40
29JAN26 140.00 P 2.20 2.45 1.37 1.70 -0.84 47 253 3,368 -97
29JAN26 142.50 P 3.06 3.06 1.95 2.47 -0.98 47 193 2,382 -55
29JAN26 145.00 P 4.83 4.83 2.66 3.47 -1.19 47 240 806 -40
29JAN26 147.50 P 4.86 4.89 3.83 4.71 -1.32 48 14 875 +8
29JAN26 150.00 P 7.70 7.70 4.87 6.16 -1.45 49 136 329 +3
29JAN26 152.50 P 7.32 7.32 6.37 7.81 -1.57 49 168 276 +88
29JAN26 155.00 P 0.00 0.00 0.00 9.65 -1.14 50 0 85 0
29JAN26 157.50 P 0.00 0.00 0.00 11.67 -0.95 51 0 598 0
29JAN26 160.00 P 0.00 0.00 0.00 13.82 -1.78 53 0 230 0
29JAN26 162.50 P 0.00 0.00 0.00 16.10 -1.81 56 0 344 0
29JAN26 165.00 P 0.00 0.00 0.00 17.92 -1.78 47 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 20.28 -1.79 46 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 22.69 -1.80 46 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 25.14 -1.80 47 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 27.61 -1.80 46 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 30.10 -1.80 0 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 32.60 -1.80 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 35.10 -1.80 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 37.60 -1.80 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 40.10 -1.80 0 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 42.60 -1.80 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 45.10 -1.80 0 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 47.60 -1.80 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 50.10 -1.80 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 52.60 -1.80 0 0 0 0
30JAN26 122.50 P 0.00 0.00 0.00 0.05 - 48 0 0 -
30JAN26 125.00 P 0.00 0.00 0.00 0.10 - 48 0 0 -
30JAN26 127.50 P 0.00 0.00 0.00 0.19 - 48 0 0 -
30JAN26 130.00 P 0.49 0.51 0.49 0.33 - 48 11 11 -
30JAN26 132.50 P 0.00 0.00 0.00 0.55 - 48 0 0 -
30JAN26 135.00 P 1.31 1.31 0.82 0.88 - 48 41 40 -
30JAN26 137.50 P 1.40 1.40 1.15 1.34 - 48 63 61 -
30JAN26 140.00 P 1.61 2.06 1.61 1.92 - 47 39 26 -
30JAN26 142.50 P 3.80 3.80 2.50 2.70 - 47 40 40 -
30JAN26 145.00 P 4.94 5.10 3.77 3.72 - 48 61 60 -
30JAN26 147.50 P 4.60 5.10 4.35 4.97 - 48 6 2 -
30JAN26 150.00 P 5.20 5.20 5.20 6.45 - 49 3 3 -
30JAN26 152.50 P 0.00 0.00 0.00 8.08 - 50 0 0 -
30JAN26 155.00 P 0.00 0.00 0.00 9.65 - 48 0 0 -
30JAN26 157.50 P 0.00 0.00 0.00 11.67 - 49 0 0 -
30JAN26 160.00 P 0.00 0.00 0.00 13.82 - 51 0 0 -
30JAN26 162.50 P 0.00 0.00 0.00 16.10 - 53 0 0 -
30JAN26 165.00 P 0.00 0.00 0.00 18.03 - 47 0 0 -
30JAN26 167.50 P 0.00 0.00 0.00 20.37 - 48 0 0 -
26FEB26 80.00 P 0.15 0.15 0.14 0.01 0.00 64 16 212 +16
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 744 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 887 0
26FEB26 95.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 705 0
26FEB26 97.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 1,147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 3,846 0
26FEB26 102.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 2,616 0
26FEB26 105.00 P 0.00 0.00 0.00 0.10 -0.05 48 0 2,261 0
26FEB26 107.50 P 0.00 0.00 0.00 0.15 -0.08 48 0 1,632 0
26FEB26 110.00 P 0.57 0.59 0.57 0.24 -0.09 49 101 3,977 0
26FEB26 112.50 P 0.00 0.00 0.00 0.34 -0.12 48 0 3,580 0
26FEB26 115.00 P 0.77 0.77 0.73 0.48 -0.18 48 8 2,162 +5
26FEB26 117.50 P 0.00 0.00 0.00 0.67 -0.23 48 0 919 0
26FEB26 120.00 P 1.17 1.17 1.07 0.92 -0.25 49 356 3,957 -26
26FEB26 122.50 P 1.31 1.36 1.31 1.22 -0.34 49 10 1,823 +8
26FEB26 125.00 P 1.50 1.50 1.50 1.60 -0.37 49 7 625 0
26FEB26 127.50 P 2.00 2.09 2.00 2.06 -0.37 49 11 869 0
26FEB26 130.00 P 2.38 2.58 2.38 2.51 -0.47 48 17 863 -7
26FEB26 132.50 P 2.77 2.77 2.73 3.09 -0.58 48 25 1,031 +2
26FEB26 135.00 P 4.17 4.17 3.39 3.79 -0.70 48 66 1,491 +54
26FEB26 137.50 P 4.36 4.36 4.36 4.59 -0.81 48 4 596 +4
26FEB26 140.00 P 6.05 6.05 5.60 5.52 -0.91 48 21 800 +12
26FEB26 142.50 P 7.20 7.20 5.89 6.59 -1.07 48 27 1,394 +3
26FEB26 145.00 P 7.95 7.95 7.05 7.79 -1.16 48 142 649 +80
26FEB26 147.50 P 8.77 9.21 8.60 9.13 -1.32 49 48 449 +26
26FEB26 150.00 P 9.83 10.49 9.83 10.58 -1.38 49 62 329 +62
26FEB26 152.50 P 11.75 12.30 10.91 12.06 -1.52 49 169 165 +73
26FEB26 155.00 P 0.00 0.00 0.00 13.84 -1.39 50 1 175 0
26FEB26 157.50 P 14.37 14.95 14.37 15.60 -1.45 51 85 85 +55
26FEB26 160.00 P 0.00 0.00 0.00 17.44 -1.45 51 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 18.19 -2.67 45 0 30 0
26FEB26 165.00 P 0.00 0.00 0.00 21.31 -1.56 52 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 22.91 -2.07 50 0 150 0
26FEB26 170.00 P 0.00 0.00 0.00 25.49 -1.64 54 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 26.84 -1.65 48 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 29.88 -1.74 55 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 32.10 -0.83 56 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 34.35 -1.90 56 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 36.63 -0.90 57 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 38.93 -0.96 58 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 41.26 -1.00 58 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 43.61 -1.05 58 0 0 0
26FEB26 192.50 P 46.23 46.23 46.23 46.61 -0.47 66 60 90 +60
26FEB26 195.00 P 0.00 0.00 0.00 47.72 -1.79 48 0 120 0
26FEB26 197.50 P 0.00 0.00 0.00 50.19 -1.78 48 0 150 0
26FEB26 200.00 P 0.00 0.00 0.00 53.92 -0.52 71 0 180 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 337 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 388 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 820 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 556 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,114 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,400 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,188 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 384 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 0.00 50 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 2,903 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 763 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 24,598 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 -0.05 49 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.17 -0.07 48 0 6,514 0
30MAR26 97.50 P 0.00 0.00 0.00 0.25 -0.08 49 0 2,993 0
30MAR26 100.00 P 0.83 0.83 0.83 0.33 -0.12 48 100 3,100 0
30MAR26 102.50 P 0.95 0.95 0.95 0.46 -0.12 49 3 2,413 0
30MAR26 105.00 P 1.10 1.10 1.10 0.60 -0.18 48 10 2,038 -10
30MAR26 107.50 P 1.10 1.10 1.10 0.80 -0.20 49 7 3,513 -7
30MAR26 110.00 P 1.36 1.42 1.36 1.03 -0.25 49 5 22,194 +2
30MAR26 112.50 P 1.65 1.65 1.65 1.31 -0.29 49 5 3,363 -5
30MAR26 115.00 P 2.05 2.05 1.83 1.64 -0.35 49 40 6,584 -1
30MAR26 117.50 P 2.08 2.18 2.03 2.04 -0.38 49 104 19,108 +100
30MAR26 120.00 P 2.90 2.90 2.35 2.48 -0.44 49 112 14,046 +4
30MAR26 122.50 P 0.00 0.00 0.00 2.97 -0.41 49 0 4,397 0
30MAR26 125.00 P 3.23 3.23 3.23 3.49 -0.47 48 100 6,729 0
30MAR26 127.50 P 0.00 0.00 0.00 4.08 -0.56 48 0 803 0
30MAR26 130.00 P 4.98 4.98 4.42 4.79 -0.62 48 6 6,098 +4
30MAR26 132.50 P 5.19 5.19 5.19 5.57 -0.69 48 30 959 0
30MAR26 135.00 P 5.99 6.08 5.99 6.45 -0.75 48 55 2,240 0
30MAR26 137.50 P 6.88 6.88 6.88 7.43 -0.86 48 30 1,351 0
30MAR26 140.00 P 7.95 7.95 7.95 8.50 -0.96 48 250 2,515 0
30MAR26 142.50 P 0.00 0.00 0.00 9.68 -1.02 48 0 1,215 0
30MAR26 145.00 P 10.92 10.92 10.92 10.95 -1.13 48 3 387 +3
30MAR26 147.50 P 11.97 11.97 11.48 12.32 -1.24 49 35 147 -1
30MAR26 150.00 P 14.20 14.20 13.18 13.80 -1.26 49 23 306 +12
30MAR26 152.50 P 14.26 15.43 14.26 15.25 -1.43 49 101 252 +101
30MAR26 155.00 P 15.71 15.71 15.71 16.93 -1.44 50 30 270 +30
30MAR26 157.50 P 17.34 18.02 17.34 18.73 -1.36 50 60 60 +60
30MAR26 160.00 P 0.00 0.00 0.00 20.40 -1.45 51 0 800 0
30MAR26 162.50 P 0.00 0.00 0.00 21.79 -1.91 49 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 23.80 -1.29 50 0 4 0
30MAR26 167.50 P 0.00 0.00 0.00 25.94 -1.58 51 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 27.95 -1.59 52 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 29.97 -1.60 52 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 30.82 -2.86 47 0 20 0
30MAR26 177.50 P 0.00 0.00 0.00 34.17 -0.62 53 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 36.33 -1.68 54 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 38.50 -0.56 54 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 40.78 -0.50 55 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 43.01 -0.48 56 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 45.25 -1.86 56 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 46.61 -1.44 51 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 48.62 -1.73 48 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 50.94 -1.73 48 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 53.92 -1.12 54 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 58.04 -1.76 48 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 62.86 -1.78 48 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 67.73 -1.78 48 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 72.65 -1.79 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 24 0
29APR26 82.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 4 0
29APR26 85.00 P 0.00 0.00 0.00 0.13 -0.04 48 0 59 0
29APR26 87.50 P 0.00 0.00 0.00 0.18 -0.05 48 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.25 -0.07 48 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.33 -0.10 47 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 0.45 -0.12 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.58 -0.13 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 0.75 -0.18 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 0.95 -0.18 48 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 1.23 -0.23 48 0 1 0
29APR26 107.50 P 1.75 1.75 1.75 1.52 -0.25 48 2 4 +2
29APR26 110.00 P 0.00 0.00 0.00 1.86 -0.32 48 0 153 0
29APR26 112.50 P 0.00 0.00 0.00 2.26 -0.32 48 0 427 0
29APR26 115.00 P 0.00 0.00 0.00 2.69 -0.33 48 0 280 0
29APR26 117.50 P 0.00 0.00 0.00 3.16 -0.37 48 0 445 0
29APR26 120.00 P 3.60 3.60 3.58 3.58 -0.48 47 88 320 +13
29APR26 122.50 P 0.00 0.00 0.00 4.19 -0.51 47 0 1,183 0
29APR26 125.00 P 0.00 0.00 0.00 4.83 -0.54 47 0 82 0
29APR26 127.50 P 0.00 0.00 0.00 5.55 -0.65 47 0 76 0
29APR26 130.00 P 6.14 6.14 6.14 6.37 -0.66 47 3 7,033 +3
29APR26 132.50 P 0.00 0.00 0.00 7.21 -0.77 47 0 142 0
29APR26 135.00 P 0.00 0.00 0.00 8.17 -0.85 47 0 212 0
29APR26 137.50 P 9.28 9.28 9.28 9.23 -0.91 47 2 161 +2
29APR26 140.00 P 0.00 0.00 0.00 10.34 -0.78 47 0 466 0
29APR26 142.50 P 0.00 0.00 0.00 11.57 -1.03 47 0 512 0
29APR26 145.00 P 0.00 0.00 0.00 12.89 -1.12 47 0 278 0
29APR26 147.50 P 13.61 13.61 13.61 14.28 -1.19 48 4 270 0
29APR26 150.00 P 15.87 15.87 15.04 15.76 -1.22 48 50 276 -15
29APR26 152.50 P 16.85 16.85 16.37 17.34 -1.28 48 60 120 +60
29APR26 155.00 P 0.00 0.00 0.00 18.89 -1.35 49 0 74 0
29APR26 157.50 P 0.00 0.00 0.00 20.66 -1.27 49 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.36 -1.36 49 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.17 -1.39 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.00 -1.43 50 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 27.86 -1.44 50 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 29.73 -1.46 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.68 -0.57 51 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 33.71 -0.51 51 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 35.74 -0.46 52 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 37.78 -0.47 52 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 39.94 -0.42 52 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 42.11 -0.36 53 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 44.28 -0.31 53 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 45.25 -1.86 48 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 47.35 -1.66 48 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 49.58 -1.66 48 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 51.81 -1.66 48 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 54.07 -1.70 48 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 60.45 -1.37 58 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 63.36 -1.74 48 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 68.12 -1.75 48 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 72.92 -1.76 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 159 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,179 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 48 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.02 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 606 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.02 48 0 1,131 0
29JUN26 75.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 4,867 0
29JUN26 77.50 P 0.00 0.00 0.00 0.24 -0.04 48 0 378 0
29JUN26 80.00 P 0.00 0.00 0.00 0.33 -0.04 48 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.42 -0.07 48 0 274 0
29JUN26 85.00 P 0.00 0.00 0.00 0.55 -0.08 48 0 1,305 0
29JUN26 87.50 P 0.00 0.00 0.00 0.69 -0.10 48 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 0.87 -0.13 48 0 6,874 0
29JUN26 92.50 P 0.00 0.00 0.00 1.09 -0.09 48 0 865 0
29JUN26 95.00 P 1.89 1.89 1.89 1.32 -0.14 48 1 753 -1
29JUN26 97.50 P 2.18 2.18 2.18 1.57 -0.24 47 150 530 0
29JUN26 100.00 P 0.00 0.00 0.00 1.92 -0.23 48 0 4,659 0
29JUN26 102.50 P 0.00 0.00 0.00 2.24 -0.33 47 0 2,619 0
29JUN26 105.00 P 0.00 0.00 0.00 2.73 -0.26 48 0 1,580 0
29JUN26 107.50 P 0.00 0.00 0.00 3.16 -0.35 48 0 1,225 0
29JUN26 110.00 P 3.76 3.76 3.76 3.71 -0.35 48 90 12,747 +90
29JUN26 112.50 P 0.00 0.00 0.00 4.27 -0.14 48 0 1,882 0
29JUN26 115.00 P 4.90 4.94 4.90 4.84 -0.31 48 300 8,769 +17
29JUN26 117.50 P 0.00 0.00 0.00 5.40 -0.39 47 0 1,611 0
29JUN26 120.00 P 0.00 0.00 0.00 6.05 -0.51 47 0 460 0
29JUN26 122.50 P 0.00 0.00 0.00 6.75 -0.64 47 0 180 0
29JUN26 125.00 P 0.00 0.00 0.00 7.59 -0.62 47 0 855 0
29JUN26 127.50 P 0.00 0.00 0.00 8.45 -0.61 47 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 9.36 -0.77 47 0 753 0
29JUN26 132.50 P 0.00 0.00 0.00 10.36 -0.83 47 0 538 0
29JUN26 135.00 P 0.00 0.00 0.00 11.43 -0.89 47 0 436 0
29JUN26 137.50 P 0.00 0.00 0.00 12.57 -0.95 47 0 440 0
29JUN26 140.00 P 13.06 13.06 13.06 13.78 -0.98 47 3 1,848 +3
29JUN26 142.50 P 0.00 0.00 0.00 15.07 -1.04 47 0 219 0
29JUN26 145.00 P 16.42 16.56 16.42 16.42 -1.09 47 60 151 -40
29JUN26 147.50 P 17.86 17.95 17.82 17.81 -1.14 48 144 416 +124
29JUN26 150.00 P 18.73 19.43 18.73 19.27 -1.20 48 236 364 +204
29JUN26 152.50 P 0.00 0.00 0.00 20.84 -1.33 48 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 22.41 -1.23 48 0 30 0
29JUN26 157.50 P 0.00 0.00 0.00 24.04 -1.30 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.74 -1.26 46 0 4 0
29JUN26 162.50 P 0.00 0.00 0.00 27.17 -1.74 48 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 29.32 -0.41 49 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 31.15 -0.25 50 0 316 0
29JUN26 170.00 P 32.50 32.50 31.50 32.64 -1.72 49 4 249 -1
29JUN26 172.50 P 0.00 0.00 0.00 34.92 -0.27 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.73 -1.30 47 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 37.58 -1.36 47 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 39.52 -1.41 47 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 41.50 -1.41 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 43.49 -1.42 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 45.49 -1.42 47 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 47.50 -1.51 47 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 49.62 -1.51 47 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 51.74 -1.51 47 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 53.87 -1.52 47 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 56.00 -1.53 47 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 60.45 -1.53 48 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 65.94 -2.52 52 0 304 0
29JUN26 215.00 P 0.00 0.00 0.00 69.36 -1.65 47 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 74.00 -1.67 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 -0.03 47 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 -0.06 47 0 16 0
29SEP26 70.00 P 0.00 0.00 0.00 0.39 -0.06 47 0 275 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 -0.10 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 -0.10 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 0.78 -0.12 47 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 0.97 -0.15 47 0 3,801 0
29SEP26 82.50 P 0.00 0.00 0.00 1.18 -0.16 47 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.40 -0.23 47 0 338 0
29SEP26 87.50 P 0.00 0.00 0.00 1.71 -0.23 47 0 210 0
29SEP26 90.00 P 0.00 0.00 0.00 2.01 -0.18 47 0 568 0
29SEP26 92.50 P 0.00 0.00 0.00 2.35 -0.33 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 2.77 -0.34 47 0 255 0
29SEP26 97.50 P 0.00 0.00 0.00 3.19 -0.25 47 0 255 0
29SEP26 100.00 P 0.00 0.00 0.00 3.75 -0.35 47 0 4,315 0
29SEP26 102.50 P 0.00 0.00 0.00 4.20 -0.34 47 0 1,565 0
29SEP26 105.00 P 0.00 0.00 0.00 4.75 -0.35 47 0 1,049 0
29SEP26 107.50 P 5.48 5.60 5.48 5.31 -0.56 47 150 1,940 +105
29SEP26 110.00 P 0.00 0.00 0.00 6.21 -0.47 47 0 1,694 0
29SEP26 112.50 P 0.00 0.00 0.00 6.86 -0.35 47 0 1,508 0
29SEP26 115.00 P 0.00 0.00 0.00 7.50 -0.63 47 0 1,689 0
29SEP26 117.50 P 0.00 0.00 0.00 8.26 -0.52 47 0 831 0
29SEP26 120.00 P 0.00 0.00 0.00 9.04 -0.63 46 0 344 0
29SEP26 122.50 P 0.00 0.00 0.00 9.90 -0.60 46 0 236 0
29SEP26 125.00 P 0.00 0.00 0.00 10.84 -0.69 46 0 309 0
29SEP26 127.50 P 0.00 0.00 0.00 11.80 -0.72 46 0 30 0
29SEP26 130.00 P 12.50 12.50 12.40 12.85 -0.77 46 3 2,478 -3
29SEP26 132.50 P 0.00 0.00 0.00 13.95 -0.82 46 0 93 0
29SEP26 135.00 P 0.00 0.00 0.00 15.15 -0.85 47 0 272 0
29SEP26 137.50 P 16.37 16.37 16.37 16.32 -0.94 47 30 116 +30
29SEP26 140.00 P 17.65 17.65 17.65 17.59 -0.94 47 30 169 +30
29SEP26 142.50 P 18.98 18.98 18.98 18.91 -0.99 47 30 154 +30
29SEP26 145.00 P 0.00 0.00 0.00 20.28 -1.12 47 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 21.71 -1.08 47 0 120 0
29SEP26 150.00 P 0.00 0.00 0.00 23.18 -1.13 47 0 39 0
29SEP26 152.50 P 0.00 0.00 0.00 24.73 -1.12 47 0 0 0
29SEP26 155.00 P 25.37 25.37 25.37 26.23 -1.22 47 30 30 +30
29SEP26 157.50 P 0.00 0.00 0.00 27.54 -1.05 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.09 -1.16 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 30.75 -1.17 47 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 32.43 -1.17 47 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.10 -1.18 47 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 35.79 -1.18 47 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 37.48 -1.30 47 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 39.33 -1.30 47 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 41.17 -1.31 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 43.02 -1.32 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 44.88 -1.32 47 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 46.75 -1.34 47 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.67 -1.42 47 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.67 -1.42 47 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 52.67 -1.43 47 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 54.68 -1.44 47 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 56.70 -1.44 47 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 58.72 -1.46 47 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 62.92 -1.53 47 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 68.89 -1.70 51 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 71.51 -1.55 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 77.66 -1.75 52 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.42 -0.05 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.53 -0.07 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 -0.07 46 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 0.83 -0.08 46 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 -0.11 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.25 -0.15 46 0 20 0
30DEC26 77.50 P 0.00 0.00 0.00 1.48 -0.15 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.78 -0.22 46 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 2.10 -0.16 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 2.41 -0.22 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.83 -0.23 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 3.26 -0.23 46 0 338 0
30DEC26 92.50 P 0.00 0.00 0.00 3.70 -0.27 46 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 4.22 -0.32 46 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 4.79 -0.45 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 5.36 -0.44 46 0 143 0
30DEC26 102.50 P 0.00 0.00 0.00 5.95 -0.42 46 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 6.68 -0.42 46 0 140 0
30DEC26 107.50 P 0.00 0.00 0.00 7.41 -0.42 46 0 252 0
30DEC26 110.00 P 0.00 0.00 0.00 8.14 -0.43 46 0 94 0
30DEC26 112.50 P 0.00 0.00 0.00 8.92 -0.54 46 0 179 0
30DEC26 115.00 P 0.00 0.00 0.00 9.83 -0.54 46 0 107 0
30DEC26 117.50 P 11.00 11.00 11.00 10.74 -0.31 46 1 1 -1
30DEC26 120.00 P 0.00 0.00 0.00 11.43 -0.62 46 0 48 0
30DEC26 122.50 P 0.00 0.00 0.00 12.37 -0.67 46 0 80 0
30DEC26 125.00 P 0.00 0.00 0.00 13.38 -0.71 46 0 340 0
30DEC26 127.50 P 0.00 0.00 0.00 14.45 -0.75 46 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 15.57 -0.74 46 0 17 0
30DEC26 132.50 P 0.00 0.00 0.00 16.74 -0.84 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 17.95 -0.88 46 0 61 0
30DEC26 137.50 P 0.00 0.00 0.00 19.22 -0.91 46 0 103 0
30DEC26 140.00 P 0.00 0.00 0.00 20.52 -0.96 46 0 190 0
30DEC26 142.50 P 0.00 0.00 0.00 21.88 -1.00 46 0 119 0
30DEC26 145.00 P 23.20 23.20 23.20 23.29 -0.96 46 30 60 +30
30DEC26 147.50 P 0.00 0.00 0.00 24.76 -1.04 47 0 91 0
30DEC26 150.00 P 26.14 26.14 26.14 26.19 -1.06 46 30 38 +30
30DEC26 152.50 P 27.68 27.68 27.68 27.71 -1.26 46 30 60 +30
30DEC26 155.00 P 0.00 0.00 0.00 29.29 -1.06 47 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 30.68 -0.99 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 32.43 -0.99 47 0 3 0
30DEC26 162.50 P 0.00 0.00 0.00 33.79 -1.12 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.48 -1.12 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 37.16 -1.13 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 39.43 -0.56 47 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 40.56 -1.13 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 42.26 -1.16 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 44.02 -1.25 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 46.91 -0.23 48 0 2 0
30DEC26 182.50 P 0.00 0.00 0.00 47.74 -1.26 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 49.60 -1.27 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 51.48 -1.27 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 53.35 -1.29 46 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 55.24 -1.33 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 57.20 -1.38 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 59.21 -1.39 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 61.23 -1.40 46 0 0 0
TOTAL PUT 8,011 400,916 +2,286
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$ 242.20
29JAN26 167.50 C 0.00 0.00 0.00 74.83 -17.84 0 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 72.34 -17.84 66 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 69.84 -17.84 59 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 69.36 -15.82 145 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 64.84 -17.85 0 0 0 0
29JAN26 180.00 C 0.00 0.00 0.00 62.48 -17.71 81 0 2 0
29JAN26 182.50 C 0.00 0.00 0.00 59.85 -17.84 53 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 57.36 -17.83 56 0 15 0
29JAN26 187.50 C 0.00 0.00 0.00 54.87 -17.83 56 0 45 0
29JAN26 190.00 C 0.00 0.00 0.00 53.95 -16.25 109 0 237 0
29JAN26 192.50 C 0.00 0.00 0.00 51.39 -16.34 103 0 135 0
29JAN26 195.00 C 0.00 0.00 0.00 47.42 -17.80 55 0 214 0
29JAN26 197.50 C 0.00 0.00 0.00 46.30 -16.43 93 0 321 0
29JAN26 200.00 C 0.00 0.00 0.00 42.29 -17.95 0 0 546 0
29JAN26 205.00 C 40.80 40.80 40.80 37.26 -18.02 0 1 352 0
29JAN26 210.00 C 30.88 30.88 30.88 33.90 -16.23 72 2 578 -2
29JAN26 215.00 C 0.00 0.00 0.00 28.34 -17.15 55 0 786 0
29JAN26 220.00 C 31.45 31.45 24.00 24.00 -16.87 55 3 1,587 -2
29JAN26 225.00 C 23.58 23.58 18.80 19.95 -16.09 55 6 1,216 -1
29JAN26 230.00 C 16.00 16.00 16.00 16.26 -15.29 55 40 800 0
29JAN26 235.00 C 13.79 13.79 11.97 13.03 -14.24 56 91 437 +1
29JAN26 240.00 C 12.96 12.96 9.00 10.07 -13.18 55 893 1,403 +432
29JAN26 245.00 C 10.80 10.80 6.50 7.80 -11.74 56 241 1,092 +32
29JAN26 250.00 C 10.33 10.33 4.92 5.94 -9.76 56 513 1,364 +254
29JAN26 255.00 C 6.30 6.30 3.66 4.34 -8.46 56 550 1,489 -140
29JAN26 260.00 C 9.00 9.00 2.70 3.09 -7.18 56 282 868 -19
29JAN26 265.00 C 3.40 3.40 2.03 2.15 -5.98 56 63 355 -21
29JAN26 270.00 C 2.38 2.38 1.63 1.46 -4.83 56 17 385 -2
29JAN26 275.00 C 2.09 2.09 1.22 0.97 -3.84 56 66 670 -29
29JAN26 280.00 C 2.00 2.00 0.96 0.63 -3.09 56 125 251 -9
29JAN26 285.00 C 1.26 1.26 0.82 0.40 -2.43 56 30 185 -10
29JAN26 290.00 C 0.91 0.91 0.91 0.25 -1.81 56 2 211 0
29JAN26 295.00 C 0.68 0.68 0.68 0.16 -1.32 56 18 23 -7
29JAN26 300.00 C 0.69 0.69 0.40 0.10 -0.94 56 91 937 -91
29JAN26 310.00 C 0.00 0.00 0.00 0.03 -0.47 55 0 482 0
26FEB26 167.50 C 0.00 0.00 0.00 77.67 -16.28 87 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 75.18 -15.50 84 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 70.79 -17.44 59 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 70.02 -15.76 77 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 67.74 -15.60 76 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 65.29 -15.61 74 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 61.20 -17.29 56 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 60.47 -16.33 70 0 6 0
26FEB26 187.50 C 0.00 0.00 0.00 58.10 -15.59 68 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 55.76 -15.55 67 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 51.96 -17.09 54 0 90 0
26FEB26 195.00 C 47.95 47.95 47.95 49.72 -16.90 54 1 80 -1
26FEB26 197.50 C 0.00 0.00 0.00 47.52 -16.79 54 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 44.02 -16.22 43 0 149 0
26FEB26 205.00 C 0.00 0.00 0.00 40.94 -14.86 52 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 36.18 -15.39 48 0 234 0
26FEB26 215.00 C 0.00 0.00 0.00 34.26 -13.21 57 0 173 0
26FEB26 220.00 C 26.36 26.36 26.36 30.04 -15.86 54 10 300 -10
26FEB26 225.00 C 26.52 26.52 26.52 26.35 -13.40 52 15 365 -15
26FEB26 230.00 C 0.00 0.00 0.00 23.69 -12.47 54 0 425 0
26FEB26 235.00 C 20.65 20.66 19.72 20.66 -12.09 53 210 595 +71
26FEB26 240.00 C 20.39 20.39 18.09 18.12 -11.70 53 155 740 +3
26FEB26 245.00 C 18.78 19.14 14.20 15.82 -11.55 53 281 1,058 +120
26FEB26 250.00 C 15.12 15.12 12.85 13.80 -9.96 54 28 366 -4
26FEB26 255.00 C 12.90 12.90 11.09 12.06 -9.12 54 19 215 +15
26FEB26 260.00 C 11.00 11.00 9.45 10.51 -8.29 55 52 296 +22
26FEB26 265.00 C 8.20 9.04 8.14 9.05 -7.62 55 78 351 +12
26FEB26 270.00 C 9.80 9.80 7.70 7.71 -6.93 55 701 1,795 +371
26FEB26 275.00 C 10.00 10.00 7.05 6.53 -6.32 54 381 421 +261
26FEB26 280.00 C 6.09 6.09 5.21 5.51 -5.76 54 227 747 -14
26FEB26 285.00 C 6.32 6.32 6.32 4.63 -5.40 54 30 206 +30
26FEB26 290.00 C 4.45 4.45 4.20 3.88 -5.06 54 130 260 +110
26FEB26 295.00 C 4.00 4.00 3.66 3.23 -4.58 54 97 127 +97
26FEB26 300.00 C 3.35 3.42 3.23 2.69 -4.04 54 160 163 +160
26FEB26 310.00 C 4.30 4.30 2.57 1.83 -3.13 54 9 299 +1
30MAR26 85.00 C 0.00 0.00 0.00 158.95 -16.92 135 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 155.05 -18.86 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 154.76 -17.27 142 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 152.08 -16.75 135 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 147.62 -18.28 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 147.25 -15.82 131 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 142.67 -17.92 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 140.28 -18.69 60 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 137.79 -18.71 53 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 135.28 -17.85 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 134.64 -16.96 113 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 132.52 -16.73 114 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 127.93 -18.66 67 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 125.46 -18.78 66 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 122.89 -18.93 54 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 120.41 -17.82 54 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 118.04 -17.72 64 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 116.38 -18.04 83 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 116.37 -17.53 107 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 111.69 -16.64 83 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 108.33 -17.53 65 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 105.91 -17.48 65 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 104.62 -16.31 80 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 101.57 -18.13 72 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 99.09 -16.93 70 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 97.54 -16.03 78 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 95.33 -15.80 78 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 91.38 -19.38 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 89.67 -16.61 67 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 86.57 -17.30 59 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 84.17 -17.30 58 0 130 0
30MAR26 162.50 C 0.00 0.00 0.00 81.81 -19.05 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 79.45 -18.46 57 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 77.86 -16.09 63 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 76.34 -14.34 67 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 74.45 -13.78 68 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 72.14 -13.95 67 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 69.86 -16.22 66 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 67.61 -13.29 65 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 65.31 -13.27 63 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 63.19 -13.61 63 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 60.95 -13.10 62 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 58.92 -12.94 62 0 2,545 0
30MAR26 192.50 C 0.00 0.00 0.00 55.27 -14.37 54 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 54.70 -12.87 60 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 51.34 -14.21 54 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 47.86 -15.69 48 0 608 0
30MAR26 205.00 C 0.00 0.00 0.00 47.01 -12.64 59 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 40.85 -15.02 50 0 1,688 0
30MAR26 215.00 C 0.00 0.00 0.00 38.79 -13.45 54 0 146 0
30MAR26 220.00 C 0.00 0.00 0.00 35.89 -12.86 55 0 499 0
30MAR26 225.00 C 0.00 0.00 0.00 33.58 -11.82 57 0 158 0
30MAR26 230.00 C 28.71 28.71 28.71 28.89 -13.32 52 5 325 -5
30MAR26 235.00 C 29.34 29.34 25.60 27.60 -11.57 55 116 324 +12
30MAR26 240.00 C 27.43 27.43 24.00 25.37 -12.04 56 101 1,044 +41
30MAR26 245.00 C 26.50 26.50 21.44 21.76 -13.26 53 158 585 +97
30MAR26 250.00 C 23.57 23.57 20.19 20.90 -10.06 56 130 563 +30
30MAR26 255.00 C 21.60 21.60 19.05 18.88 -9.65 55 34 709 +30
30MAR26 260.00 C 19.79 19.79 16.60 17.02 -9.23 55 64 565 0
30MAR26 265.00 C 17.20 17.20 17.20 15.32 -8.79 55 1 103 +1
30MAR26 270.00 C 0.00 0.00 0.00 13.76 -8.38 55 0 100 0
30MAR26 275.00 C 12.79 12.79 12.79 12.34 -7.91 55 30 230 +30
30MAR26 280.00 C 13.87 13.87 11.00 11.04 -7.96 55 97 1,027 +35
30MAR26 285.00 C 14.00 14.00 10.00 9.86 -7.34 55 132 308 +60
30MAR26 290.00 C 13.00 13.00 9.10 8.80 -7.02 55 57 193 +41
30MAR26 295.00 C 11.60 11.60 8.30 7.61 -7.19 54 62 108 +42
30MAR26 300.00 C 10.80 10.80 7.70 6.76 -6.80 54 12 397 -12
30MAR26 310.00 C 7.20 7.40 6.40 5.33 -5.85 54 9 169 -6
30MAR26 320.00 C 6.44 6.44 5.50 4.17 -5.00 54 6 385 -2
30MAR26 330.00 C 5.18 5.18 4.40 3.25 -4.03 54 6 370 0
30MAR26 340.00 C 4.00 4.00 3.70 2.52 -3.40 54 4 228 0
30MAR26 350.00 C 3.60 3.60 3.30 1.95 -2.85 54 4 135 -2
30MAR26 360.00 C 3.00 3.00 2.75 1.50 -2.38 54 4 94 -2
30MAR26 370.00 C 2.42 2.42 2.26 1.15 -1.98 54 25 198 +10
29APR26 170.00 C 0.00 0.00 0.00 77.90 -13.36 62 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 76.14 -12.80 63 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 73.91 -12.71 62 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 71.94 -14.14 62 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 68.17 -13.80 55 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 66.14 -15.65 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 63.90 -15.73 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 63.89 -12.16 60 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 61.38 -12.57 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 60.01 -11.82 60 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 58.11 -13.10 59 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 56.14 -11.82 59 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 52.52 -13.55 54 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 47.91 -14.47 50 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 45.80 -13.02 54 0 150 0
29APR26 215.00 C 0.00 0.00 0.00 44.05 -11.34 57 0 60 0
29APR26 220.00 C 40.00 40.00 40.00 38.77 -15.36 52 1 38 0
29APR26 225.00 C 0.00 0.00 0.00 38.25 -10.67 57 0 59 0
29APR26 230.00 C 0.00 0.00 0.00 33.42 -12.47 52 18 38 0
29APR26 235.00 C 30.66 30.66 30.66 32.88 -10.11 56 48 90 -30
29APR26 240.00 C 27.50 27.71 27.50 29.60 -11.13 55 73 99 +68
29APR26 245.00 C 0.00 0.00 0.00 27.44 -11.57 55 0 120 0
29APR26 250.00 C 27.40 27.40 27.40 25.30 -9.84 55 30 120 +30
29APR26 255.00 C 25.43 25.43 25.43 23.57 -9.26 55 30 91 0
29APR26 260.00 C 23.59 23.59 20.75 21.81 -8.84 55 34 91 -2
29APR26 265.00 C 0.00 0.00 0.00 19.96 -8.61 55 0 41 0
29APR26 270.00 C 0.00 0.00 0.00 18.60 -8.01 55 0 60 0
29APR26 275.00 C 19.12 19.12 19.12 17.07 -7.56 55 30 246 0
29APR26 280.00 C 0.00 0.00 0.00 15.65 -7.29 55 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 14.34 -7.02 55 0 150 0
29APR26 290.00 C 0.00 0.00 0.00 13.12 -6.92 55 0 143 0
29APR26 295.00 C 0.00 0.00 0.00 11.65 -7.42 54 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 10.64 -7.10 54 0 5 0
29APR26 310.00 C 10.00 10.00 10.00 8.86 -6.30 54 3 63 +3
29JUN26 120.00 C 0.00 0.00 0.00 124.89 -16.93 62 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 124.39 -16.05 75 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 121.01 -17.00 67 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 119.61 -14.98 72 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 117.27 -16.63 71 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 113.33 -15.47 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 110.69 -17.85 57 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 108.24 -15.86 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 107.78 -15.69 66 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 105.55 -14.15 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 101.89 -15.17 58 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 101.23 -15.71 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 96.62 -15.80 53 0 26 0
29JUN26 152.50 C 0.00 0.00 0.00 96.61 -14.15 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 94.45 -13.37 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 92.25 -15.24 61 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 88.07 -17.61 53 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 88.06 -13.14 60 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 86.03 -13.48 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 83.98 -15.52 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 80.57 -15.22 55 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 79.93 -15.39 59 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 76.83 -16.07 55 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 76.26 -12.35 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 72.89 -15.71 55 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 70.70 -15.63 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 70.69 -13.27 58 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 67.47 -16.48 55 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 67.14 -12.69 58 0 224 0
29JUN26 192.50 C 0.00 0.00 0.00 62.52 -14.45 51 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 62.16 -14.29 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 61.44 -14.63 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 58.76 -13.01 54 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 54.64 -15.97 52 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 54.31 -10.91 57 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 48.79 -14.05 52 0 4 0
29JUN26 220.00 C 45.00 45.00 45.00 47.95 -11.16 56 1 137 +1
29JUN26 225.00 C 0.00 0.00 0.00 45.81 -11.28 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 41.13 -13.16 53 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 38.81 -11.97 53 0 30 0
29JUN26 240.00 C 0.00 0.00 0.00 37.82 -11.85 55 0 9 0
29JUN26 245.00 C 0.00 0.00 0.00 35.75 -11.46 55 0 355 0
29JUN26 250.00 C 33.40 33.40 32.80 33.80 -9.61 55 10 23 +9
29JUN26 255.00 C 0.00 0.00 0.00 31.95 -9.61 56 0 1 0
29JUN26 260.00 C 30.20 30.20 30.20 30.20 -9.28 56 10 89 0
29JUN26 265.00 C 28.10 28.10 28.10 28.55 -8.95 56 2 47 +2
29JUN26 270.00 C 0.00 0.00 0.00 27.00 -8.70 56 0 33 0
29JUN26 275.00 C 0.00 0.00 0.00 25.42 -8.50 56 0 60 0
29JUN26 280.00 C 0.00 0.00 0.00 23.89 -8.34 56 0 60 0
29JUN26 285.00 C 0.00 0.00 0.00 22.43 -8.20 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 20.45 -8.68 55 0 30 0
29JUN26 295.00 C 0.00 0.00 0.00 19.20 -8.49 55 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 18.55 -7.05 56 0 85 0
29JUN26 310.00 C 0.00 0.00 0.00 15.85 -7.24 55 0 80 0
29JUN26 320.00 C 15.02 15.02 15.02 14.35 -6.80 56 2 3 0
29JUN26 330.00 C 16.00 16.00 13.20 12.60 -6.23 56 10 12 -10
29JUN26 340.00 C 14.12 14.12 12.00 11.05 -5.71 56 26 16 -10
29JUN26 350.00 C 13.20 13.20 10.80 9.69 -5.21 56 10 39 -10
29JUN26 360.00 C 11.68 11.68 10.00 8.50 -4.74 56 8 44 -8
29JUN26 370.00 C 10.34 11.10 9.00 7.44 -4.32 56 14 158 -4
29SEP26 150.00 C 0.00 0.00 0.00 102.49 -14.52 58 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 100.46 -16.44 58 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 97.82 -15.55 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 96.60 -15.08 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 94.01 -14.91 56 0 751 0
29SEP26 162.50 C 0.00 0.00 0.00 92.93 -15.98 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 90.15 -15.76 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 89.08 -12.88 57 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 84.98 -16.25 52 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 84.97 -14.86 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 83.86 -12.74 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 82.02 -14.57 57 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 80.65 -12.41 57 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 77.24 -15.81 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 77.23 -12.58 57 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 75.51 -14.29 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 73.88 -13.88 56 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 70.24 -15.85 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 68.75 -15.77 53 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 68.34 -12.52 55 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 68.33 -12.33 57 0 4,720 0
29SEP26 205.00 C 0.00 0.00 0.00 64.23 -14.29 55 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 60.01 -15.00 53 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 57.90 -12.69 53 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 57.49 -12.32 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 55.28 -11.91 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 52.05 -10.63 56 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 50.45 -11.75 56 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 48.31 -9.54 56 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 45.74 -11.08 56 0 98 0
29SEP26 250.00 C 44.38 45.85 44.38 43.84 -9.63 56 50 107 0
29SEP26 255.00 C 0.00 0.00 0.00 42.01 -11.45 56 0 191 0
29SEP26 260.00 C 0.00 0.00 0.00 40.28 -9.13 56 0 60 0
29SEP26 265.00 C 0.00 0.00 0.00 38.63 -9.49 56 0 60 0
29SEP26 270.00 C 0.00 0.00 0.00 37.05 -9.24 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 35.54 -8.98 57 0 72 0
29SEP26 280.00 C 33.79 33.79 33.79 34.08 -8.76 57 40 82 +40
29SEP26 285.00 C 0.00 0.00 0.00 31.85 -9.45 56 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 31.10 -8.65 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 29.71 -8.56 56 0 0 0
29SEP26 300.00 C 35.00 35.00 27.60 28.38 -8.99 56 23 77 -7
29SEP26 310.00 C 0.00 0.00 0.00 25.88 -7.61 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 94.28 -13.19 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 90.86 -15.02 53 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 89.94 -14.66 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 89.32 -14.30 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 88.02 -13.61 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 85.23 -14.84 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 84.85 -13.74 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 83.44 -13.25 56 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 81.92 -14.23 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 80.24 -14.20 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 79.31 -12.66 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 77.70 -12.76 56 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 75.31 -13.42 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 74.09 -14.63 55 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 72.33 -12.09 56 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 69.26 -10.67 56 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 67.33 -11.77 56 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 64.54 -10.19 56 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 62.53 -11.50 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 60.67 -10.94 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 57.54 -11.95 55 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 56.57 -10.20 57 0 1,551 0
30DEC26 245.00 C 0.00 0.00 0.00 54.05 -9.52 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 51.77 -11.70 56 0 8 0
30DEC26 255.00 C 0.00 0.00 0.00 50.10 -10.78 56 0 1 0
30DEC26 260.00 C 0.00 0.00 0.00 48.40 -10.39 56 0 20 0
30DEC26 265.00 C 0.00 0.00 0.00 46.76 -9.45 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 45.18 -9.68 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 43.67 -9.47 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 42.21 -9.27 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 40.88 -8.99 57 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 39.39 -8.94 57 0 3 0
30DEC26 295.00 C 0.00 0.00 0.00 37.97 -8.87 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 36.59 -9.16 56 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 33.99 -8.55 56 0 4 0
TOTAL CALL 7,148 63,564 +2,087
29JAN26 167.50 P 0.00 0.00 0.00 0.01 0.00 75 0 483 0
29JAN26 170.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,675 0
29JAN26 172.50 P 0.00 0.00 0.00 0.01 0.00 69 0 262 0
29JAN26 175.00 P 0.00 0.00 0.00 0.01 0.00 66 0 517 0
29JAN26 177.50 P 0.00 0.00 0.00 0.01 0.00 64 0 736 0
29JAN26 180.00 P 0.00 0.00 0.00 0.01 0.00 61 0 619 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 0.00 58 0 729 0
29JAN26 185.00 P 0.00 0.00 0.00 0.01 0.00 56 0 833 0
29JAN26 187.50 P 0.00 0.00 0.00 0.01 0.00 53 0 857 0
29JAN26 190.00 P 0.25 0.25 0.25 0.02 +0.01 54 50 1,716 +50
29JAN26 192.50 P 0.00 0.00 0.00 0.04 +0.03 55 0 434 0
29JAN26 195.00 P 0.37 0.37 0.32 0.06 +0.05 55 21 1,040 +19
29JAN26 197.50 P 0.00 0.00 0.00 0.10 +0.08 56 0 599 0
29JAN26 200.00 P 0.50 0.54 0.50 0.14 +0.11 56 15 913 +15
29JAN26 205.00 P 0.38 0.70 0.38 0.29 +0.22 56 200 2,225 +8
29JAN26 210.00 P 1.04 1.12 0.94 0.56 +0.42 56 199 564 -49
29JAN26 215.00 P 0.91 1.70 0.91 1.00 +0.73 56 751 1,465 +599
29JAN26 220.00 P 1.21 2.50 1.21 1.67 +1.18 56 552 825 +137
29JAN26 225.00 P 2.07 3.76 2.02 2.64 +1.81 56 443 673 -121
29JAN26 230.00 P 2.50 5.50 2.50 3.97 +2.63 56 659 740 +287
29JAN26 235.00 P 3.60 6.80 3.60 5.66 +3.59 56 777 789 +462
29JAN26 240.00 P 5.00 8.90 5.00 7.85 +4.79 56 626 916 +403
29JAN26 245.00 P 8.92 12.00 8.92 10.62 +6.21 57 165 366 +30
29JAN26 250.00 P 8.40 13.98 8.40 13.52 +7.43 56 109 238 +51
29JAN26 255.00 P 16.00 16.00 16.00 16.84 +8.68 55 5 191 0
29JAN26 260.00 P 14.61 19.50 14.61 20.62 +10.01 55 31 122 -14
29JAN26 265.00 P 0.00 0.00 0.00 24.71 +11.23 55 0 70 0
29JAN26 270.00 P 0.00 0.00 0.00 29.05 +12.82 55 0 6 0
29JAN26 275.00 P 0.00 0.00 0.00 33.59 +13.88 55 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 38.27 +14.78 55 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 43.06 +16.24 55 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 47.93 +16.15 55 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 53.53 +16.23 76 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 57.81 +15.80 55 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 68.36 +16.55 87 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 0.21 +0.12 54 0 53 0
26FEB26 170.00 P 0.73 0.83 0.73 0.26 +0.14 54 100 277 -50
26FEB26 172.50 P 0.00 0.00 0.00 0.34 +0.18 54 0 82 0
26FEB26 175.00 P 1.02 1.02 1.02 0.42 +0.22 54 5 145 +5
26FEB26 177.50 P 0.00 0.00 0.00 0.52 +0.27 54 0 221 0
26FEB26 180.00 P 1.10 1.30 1.10 0.67 +0.37 54 18 564 +5
26FEB26 182.50 P 1.10 1.40 1.10 0.77 +0.39 54 20 180 +5
26FEB26 185.00 P 0.00 0.00 0.00 0.98 +0.51 54 0 159 0
26FEB26 187.50 P 0.00 0.00 0.00 1.14 +0.58 54 0 798 0
26FEB26 190.00 P 1.90 1.90 1.90 1.39 +0.70 54 15 446 +9
26FEB26 192.50 P 2.21 2.21 2.21 1.67 +0.83 54 50 488 +50
26FEB26 195.00 P 0.00 0.00 0.00 1.95 +0.94 54 0 698 0
26FEB26 197.50 P 2.35 2.35 2.35 2.28 +1.11 54 3 540 0
26FEB26 200.00 P 3.00 3.38 2.88 2.67 +1.27 54 164 354 +78
26FEB26 205.00 P 3.62 3.80 3.62 3.50 +1.57 54 208 678 +170
26FEB26 210.00 P 3.89 5.14 3.89 4.54 +2.01 54 569 836 +367
26FEB26 215.00 P 4.96 6.52 4.96 5.66 +2.33 53 109 311 -30
26FEB26 220.00 P 6.32 8.25 6.25 7.09 +2.94 53 146 648 -64
26FEB26 225.00 P 7.56 10.26 7.56 8.75 +3.41 53 130 307 +60
26FEB26 230.00 P 9.30 12.05 9.30 10.69 +4.05 53 49 147 +2
26FEB26 235.00 P 11.29 14.33 11.29 12.90 +4.78 53 58 758 +10
26FEB26 240.00 P 13.41 17.03 13.41 15.46 +5.56 54 160 195 +45
26FEB26 245.00 P 16.87 19.82 16.87 18.23 +6.41 54 77 482 +3
26FEB26 250.00 P 18.41 21.33 18.41 21.17 +7.13 54 70 68 +24
26FEB26 255.00 P 24.37 25.38 24.37 24.43 +7.92 55 46 52 +18
26FEB26 260.00 P 27.00 30.00 27.00 27.72 +8.63 55 67 164 -48
26FEB26 265.00 P 0.00 0.00 0.00 30.92 +8.90 54 0 189 0
26FEB26 270.00 P 0.00 0.00 0.00 34.57 +9.59 54 0 62 0
26FEB26 275.00 P 0.00 0.00 0.00 37.85 +9.54 51 0 25 0
26FEB26 280.00 P 0.00 0.00 0.00 43.34 +13.18 57 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 48.04 +12.69 60 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 51.66 +12.61 57 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 53.71 +10.65 43 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 60.76 +13.67 59 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 68.36 +12.70 48 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 218 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 74 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 59 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 24 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 490 0
30MAR26 122.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 36 0
30MAR26 125.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 18 0
30MAR26 127.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 316 0
30MAR26 132.50 P 0.00 0.00 0.00 0.07 +0.02 54 0 50 0
30MAR26 135.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 69 0
30MAR26 137.50 P 0.00 0.00 0.00 0.12 +0.03 54 0 39 0
30MAR26 140.00 P 0.00 0.00 0.00 0.15 +0.04 54 0 258 0
30MAR26 142.50 P 0.00 0.00 0.00 0.18 +0.04 54 0 136 0
30MAR26 145.00 P 0.00 0.00 0.00 0.23 +0.06 54 0 216 0
30MAR26 147.50 P 0.00 0.00 0.00 0.29 +0.09 54 0 171 0
30MAR26 150.00 P 0.00 0.00 0.00 0.34 +0.09 54 0 1,001 0
30MAR26 152.50 P 0.00 0.00 0.00 0.44 +0.13 54 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.53 +0.16 54 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.63 +0.19 54 0 148 0
30MAR26 160.00 P 1.36 1.56 1.36 0.74 +0.19 54 4 178 +3
30MAR26 162.50 P 0.00 0.00 0.00 0.88 +0.24 54 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 1.01 +0.27 54 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 1.20 +0.31 54 0 545 0
30MAR26 170.00 P 1.96 2.20 1.96 1.40 +0.37 54 30 272 -30
30MAR26 172.50 P 0.00 0.00 0.00 1.60 +0.43 54 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.86 +0.49 54 0 1,173 0
30MAR26 177.50 P 3.00 3.00 3.00 2.15 +0.58 54 2 30 0
30MAR26 180.00 P 3.00 3.36 3.00 2.43 +0.65 54 106 439 +6
30MAR26 182.50 P 0.00 0.00 0.00 2.75 +0.74 54 0 2,560 0
30MAR26 185.00 P 3.74 3.74 3.74 3.14 +0.83 54 50 543 0
30MAR26 187.50 P 0.00 0.00 0.00 3.53 +0.92 54 0 61 0
30MAR26 190.00 P 0.00 0.00 0.00 3.93 +1.03 54 0 352 0
30MAR26 192.50 P 0.00 0.00 0.00 4.42 +1.27 54 0 34 0
30MAR26 195.00 P 5.46 5.46 5.46 4.94 +1.37 54 20 837 +20
30MAR26 197.50 P 6.39 6.39 5.98 5.63 +1.72 55 12 200 0
30MAR26 200.00 P 5.55 7.40 5.55 6.17 +1.89 55 547 1,543 +502
30MAR26 205.00 P 7.96 7.96 7.78 7.54 +2.24 55 500 625 +499
30MAR26 210.00 P 9.16 9.90 9.16 8.99 +2.75 55 28 949 +20
30MAR26 215.00 P 0.00 0.00 0.00 10.75 +3.33 55 0 116 0
30MAR26 220.00 P 13.00 13.00 12.60 12.52 +3.77 55 7 114 0
30MAR26 225.00 P 0.00 0.00 0.00 14.67 +4.20 55 0 164 0
30MAR26 230.00 P 0.00 0.00 0.00 16.78 +4.60 55 0 186 0
30MAR26 235.00 P 19.08 20.37 19.08 19.20 +5.03 55 10 180 +5
30MAR26 240.00 P 0.00 0.00 0.00 21.89 +5.65 56 0 443 0
30MAR26 245.00 P 0.00 0.00 0.00 24.61 +6.40 56 0 780 0
30MAR26 250.00 P 27.17 27.17 27.17 27.56 +6.87 56 30 93 +30
30MAR26 255.00 P 0.00 0.00 0.00 30.71 +7.43 56 0 62 0
30MAR26 260.00 P 0.00 0.00 0.00 34.05 +7.69 56 0 130 0
30MAR26 265.00 P 0.00 0.00 0.00 37.45 +8.30 57 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 40.39 +8.16 55 0 30 0
30MAR26 275.00 P 0.00 0.00 0.00 44.81 +9.36 57 0 30 0
30MAR26 280.00 P 0.00 0.00 0.00 46.76 +7.94 53 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 50.55 +9.34 53 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 56.71 +10.96 59 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 59.84 +12.24 56 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 63.19 +9.94 54 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 73.75 +14.55 60 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 80.82 +11.39 54 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 89.41 +11.29 52 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 99.22 +12.18 54 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 108.00 +13.79 47 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 119.64 +14.01 64 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 128.08 +12.91 54 0 0 0
29APR26 170.00 P 3.10 3.40 3.10 2.85 +0.92 54 13 107 +13
29APR26 172.50 P 0.00 0.00 0.00 3.19 +1.04 54 0 0 0
29APR26 175.00 P 3.24 4.22 3.24 3.60 +1.15 54 100 98 +98
29APR26 177.50 P 0.00 0.00 0.00 4.00 +1.26 54 0 0 0
29APR26 180.00 P 4.65 4.65 4.65 4.40 +1.36 54 3 94 +3
29APR26 182.50 P 0.00 0.00 0.00 4.85 +1.52 54 0 80 0
29APR26 185.00 P 0.00 0.00 0.00 5.39 +1.65 54 0 553 0
29APR26 187.50 P 0.00 0.00 0.00 5.93 +1.78 54 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 6.47 +2.01 54 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 7.02 +2.14 54 0 31 0
29APR26 195.00 P 0.00 0.00 0.00 7.71 +2.43 54 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 8.15 +2.34 54 0 0 0
29APR26 200.00 P 9.01 9.01 9.00 8.83 +2.50 54 13 69 0
29APR26 205.00 P 10.56 10.70 10.56 10.26 +2.84 54 500 500 +500
29APR26 210.00 P 0.00 0.00 0.00 11.96 +3.24 53 0 90 0
29APR26 215.00 P 12.83 12.83 12.83 13.81 +3.70 54 3 21 -3
29APR26 220.00 P 0.00 0.00 0.00 15.82 +4.12 54 0 113 0
29APR26 225.00 P 0.00 0.00 0.00 18.01 +4.48 54 0 30 0
29APR26 230.00 P 18.70 21.00 18.53 20.15 +4.85 54 63 114 +34
29APR26 235.00 P 20.88 23.55 20.88 22.68 +5.11 54 90 101 +90
29APR26 240.00 P 23.46 24.15 23.39 25.34 +5.57 54 90 90 +30
29APR26 245.00 P 0.00 0.00 0.00 28.17 +6.04 54 0 90 0
29APR26 250.00 P 29.25 30.86 29.25 31.38 +6.95 55 60 60 0
29APR26 255.00 P 32.26 32.26 32.26 34.36 +7.09 55 30 0 -30
29APR26 260.00 P 0.00 0.00 0.00 37.62 +7.57 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 41.88 +8.74 57 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 45.29 +9.22 57 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 47.43 +8.14 54 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 50.61 +9.34 53 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 53.99 +9.83 53 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 59.76 +11.83 57 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 61.80 +10.28 53 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 66.18 +11.04 53 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 77.05 +12.62 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.61 +0.18 55 0 402 0
29JUN26 122.50 P 0.00 0.00 0.00 0.71 +0.22 55 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.82 +0.23 55 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.97 +0.29 55 0 270 0
29JUN26 130.00 P 0.00 0.00 0.00 1.11 +0.33 55 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.26 +0.37 55 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.43 +0.39 55 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.65 +0.46 55 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.87 +0.53 55 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.09 +0.60 55 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.33 +0.62 55 0 47 0
29JUN26 147.50 P 3.00 3.00 3.00 2.63 +0.70 55 2 64 +2
29JUN26 150.00 P 3.00 3.30 3.00 2.99 +0.84 55 8 525 +8
29JUN26 152.50 P 3.20 3.60 3.20 3.24 +0.87 55 10 26 +10
29JUN26 155.00 P 3.30 3.90 3.30 3.50 +0.86 55 14 283 +14
29JUN26 157.50 P 3.50 4.25 3.50 3.84 +0.89 55 16 30 +16
29JUN26 160.00 P 3.80 4.60 3.80 4.25 +0.99 54 18 408 +13
29JUN26 162.50 P 4.36 5.05 4.36 4.66 +1.09 54 12 52 +10
29JUN26 165.00 P 0.00 0.00 0.00 5.23 +1.34 55 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 5.66 +1.37 55 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 6.22 +1.65 55 0 72 0
29JUN26 172.50 P 0.00 0.00 0.00 6.78 +1.80 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 7.34 +1.94 55 0 10 0
29JUN26 177.50 P 0.00 0.00 0.00 7.67 +1.68 54 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.47 +2.16 55 0 84 0
29JUN26 182.50 P 0.00 0.00 0.00 8.90 +1.84 54 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 9.60 +1.97 54 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 10.30 +2.35 54 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 11.34 +2.85 55 0 156 0
29JUN26 192.50 P 0.00 0.00 0.00 11.70 +2.61 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 12.47 +2.72 54 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 13.34 +2.89 54 0 15 0
29JUN26 200.00 P 13.40 13.80 13.40 14.21 +3.05 54 501 4,569 +499
29JUN26 205.00 P 16.15 16.15 15.90 15.96 +3.39 54 500 500 +485
29JUN26 210.00 P 0.00 0.00 0.00 17.80 +3.65 54 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 19.92 +3.74 54 0 0 0
29JUN26 220.00 P 22.50 22.50 22.50 22.09 +4.30 54 15 22 +15
29JUN26 225.00 P 0.00 0.00 0.00 24.49 +4.67 54 0 35 0
29JUN26 230.00 P 0.00 0.00 0.00 27.01 +5.03 54 0 265 0
29JUN26 235.00 P 0.00 0.00 0.00 29.65 +5.39 54 0 0 0
29JUN26 240.00 P 31.38 31.38 31.38 32.43 +5.76 55 30 35 +15
29JUN26 245.00 P 0.00 0.00 0.00 35.32 +6.11 55 0 1,374 0
29JUN26 250.00 P 39.00 39.50 39.00 38.33 +6.47 55 10 10 +10
29JUN26 255.00 P 0.00 0.00 0.00 41.46 +6.83 55 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 44.68 +7.17 55 0 0 0
29JUN26 265.00 P 48.65 48.65 48.65 49.04 +8.59 57 2 12 +2
29JUN26 270.00 P 0.00 0.00 0.00 51.52 +7.97 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 56.12 +9.38 58 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 59.60 +9.14 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 63.37 +11.39 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 66.57 +10.08 57 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 69.54 +8.71 56 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 74.33 +11.21 58 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 82.36 +10.55 58 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 90.60 +11.14 59 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 99.77 +13.81 60 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 105.54 +9.87 55 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 114.45 +10.46 56 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 123.52 +11.67 56 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 132.12 +10.55 55 0 0 0
29SEP26 150.00 P 5.40 6.40 5.40 6.08 +1.21 55 18 723 +14
29SEP26 152.50 P 5.80 6.80 5.80 6.54 +1.24 55 20 54 +20
29SEP26 155.00 P 6.57 7.40 6.57 7.11 +1.38 55 12 152 +12
29SEP26 157.50 P 0.00 0.00 0.00 7.92 +1.75 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.51 +1.90 55 0 290 0
29SEP26 162.50 P 0.00 0.00 0.00 9.10 +2.03 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 9.69 +2.05 55 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 10.33 +2.12 55 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 10.74 +1.96 55 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 11.47 +2.11 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 12.20 +2.27 55 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 12.93 +2.42 55 0 128 0
29SEP26 180.00 P 13.10 13.10 13.10 13.66 +2.46 55 3 159 +3
29SEP26 182.50 P 0.00 0.00 0.00 14.40 +2.47 55 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 15.26 +2.60 55 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 16.17 +2.77 55 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 17.07 +2.94 54 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 17.98 +3.11 54 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 18.89 +3.29 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.80 +3.34 54 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 20.71 +3.34 54 0 4,760 0
29SEP26 205.00 P 23.27 23.27 23.27 22.82 +3.64 54 30 45 +30
29SEP26 210.00 P 0.00 0.00 0.00 25.01 +4.01 54 0 330 0
29SEP26 215.00 P 0.00 0.00 0.00 27.26 +4.12 54 0 360 0
29SEP26 220.00 P 0.00 0.00 0.00 29.70 +4.47 55 0 55 0
29SEP26 225.00 P 0.00 0.00 0.00 32.26 +4.76 54 0 130 0
29SEP26 230.00 P 0.00 0.00 0.00 34.91 +5.04 55 0 110 0
29SEP26 235.00 P 0.00 0.00 0.00 37.67 +5.33 55 0 31 0
29SEP26 240.00 P 0.00 0.00 0.00 40.52 +5.61 55 0 60 0
29SEP26 245.00 P 0.00 0.00 0.00 43.47 +5.89 55 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 46.51 +6.17 55 0 105 0
29SEP26 255.00 P 48.30 49.63 48.30 49.64 +6.45 55 31 132 +29
29SEP26 260.00 P 0.00 0.00 0.00 52.86 +6.73 55 0 5 0
29SEP26 265.00 P 0.00 0.00 0.00 56.33 +7.17 56 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 59.45 +7.19 55 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 62.67 +7.26 55 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 66.10 +6.95 55 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 71.40 +8.87 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 72.99 +7.03 55 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 77.12 +7.68 56 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 82.14 +9.96 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 88.02 +8.57 55 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 14.09 +2.50 55 0 12 0
30DEC26 170.00 P 0.00 0.00 0.00 14.85 +2.54 55 0 150 0
30DEC26 172.50 P 0.00 0.00 0.00 15.60 +2.54 54 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 16.38 +2.57 54 0 150 0
30DEC26 177.50 P 0.00 0.00 0.00 17.31 +2.75 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.24 +2.92 54 0 700 0
30DEC26 182.50 P 0.00 0.00 0.00 19.17 +3.10 54 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 20.10 +3.27 54 0 55 0
30DEC26 187.50 P 0.00 0.00 0.00 21.03 +3.29 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 21.96 +3.43 54 0 117 0
30DEC26 192.50 P 0.00 0.00 0.00 22.90 +3.19 54 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 23.85 +3.37 54 0 550 0
30DEC26 197.50 P 0.00 0.00 0.00 24.97 +3.47 54 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 26.75 +4.15 55 0 3,221 0
30DEC26 205.00 P 0.00 0.00 0.00 28.32 +3.94 54 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 30.63 +4.38 54 0 300 0
30DEC26 215.00 P 0.00 0.00 0.00 33.10 +4.79 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.66 +4.70 54 0 190 0
30DEC26 225.00 P 0.00 0.00 0.00 38.32 +4.96 54 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 41.06 +5.21 54 0 10 0
30DEC26 235.00 P 0.00 0.00 0.00 43.90 +5.48 55 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.81 +5.56 55 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 49.81 +5.81 55 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.87 +6.04 55 0 5 0
30DEC26 255.00 P 0.00 0.00 0.00 56.02 +6.28 55 0 2 0
30DEC26 260.00 P 60.00 60.00 60.00 59.25 +6.52 55 5 5 +5
30DEC26 265.00 P 0.00 0.00 0.00 62.05 +6.28 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 65.46 +6.56 55 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 68.80 +6.70 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 74.35 +9.37 57 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 75.66 +8.04 55 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 79.34 +7.66 55 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 83.11 +8.81 55 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 86.82 +9.05 56 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 94.46 +8.12 56 0 0 0
TOTAL PUT 10,235 80,963 +5,538
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 39.84
29JAN26 27.00 C 0.00 0.00 0.00 12.86 -0.47 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 11.86 -0.47 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 10.86 -0.47 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 9.86 -0.47 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 8.86 -0.47 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 7.87 -0.46 50 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 6.87 -0.46 43 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 5.87 -0.47 36 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 4.87 -0.47 29 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 3.87 -0.47 22 0 120 0
29JAN26 37.00 C 0.00 0.00 0.00 2.87 -0.47 14 0 607 0
29JAN26 38.00 C 0.00 0.00 0.00 1.91 -0.46 19 0 449 0
29JAN26 39.00 C 0.00 0.00 0.00 1.04 -0.39 18 0 645 0
29JAN26 40.00 C 0.68 0.74 0.40 0.45 -0.28 19 146 455 +92
29JAN26 41.00 C 0.28 0.38 0.19 0.14 -0.17 19 12 804 -11
29JAN26 42.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 672 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 520 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 247 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 228 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
26FEB26 28.00 C 0.00 0.00 0.00 11.93 -0.46 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 10.93 -0.47 33 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 9.93 -0.47 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 8.93 -0.47 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 7.94 -0.47 24 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 6.94 -0.47 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 5.94 -0.47 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 4.95 -0.47 16 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 3.98 -0.46 17 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 3.04 -0.45 17 0 155 0
26FEB26 38.00 C 0.00 0.00 0.00 2.12 -0.47 15 0 484 0
26FEB26 39.00 C 0.00 0.00 0.00 1.41 -0.34 16 0 184 0
26FEB26 40.00 C 0.82 0.82 0.82 0.86 -0.27 17 24 237 +24
26FEB26 41.00 C 0.66 0.67 0.66 0.48 -0.19 17 20 390 +7
26FEB26 42.00 C 0.00 0.00 0.00 0.25 -0.13 17 0 179 0
26FEB26 43.00 C 0.00 0.00 0.00 0.11 -0.08 17 0 59 0
26FEB26 44.00 C 0.15 0.15 0.15 0.05 -0.04 18 50 228 +50
26FEB26 45.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 75 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 52 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
30MAR26 19.00 C 0.00 0.00 0.00 20.95 -0.46 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.45 -0.46 49 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 19.95 -0.47 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 18.96 -0.46 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 17.96 -0.47 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 16.97 -0.46 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 15.97 -0.47 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 14.98 -0.47 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 13.99 -0.46 35 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 12.99 -0.47 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.00 -0.46 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.00 -0.47 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 10.01 -0.47 22 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 9.01 -0.47 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.02 -0.47 16 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 7.04 -0.46 20 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 6.06 -0.47 19 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 5.11 -0.46 19 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.33 -0.34 23 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 3.26 -0.51 17 0 520 0
30MAR26 38.00 C 0.00 0.00 0.00 2.52 -0.46 18 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 1.88 -0.33 18 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 1.35 -0.28 18 0 378 0
30MAR26 41.00 C 0.00 0.00 0.00 0.93 -0.23 19 0 706 0
30MAR26 42.00 C 0.00 0.00 0.00 0.64 -0.16 19 0 133 0
30MAR26 43.00 C 0.00 0.00 0.00 0.41 -0.15 19 0 294 0
30MAR26 44.00 C 0.00 0.00 0.00 0.25 -0.10 19 0 445 0
30MAR26 45.00 C 0.00 0.00 0.00 0.15 -0.07 19 0 83 0
30MAR26 46.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 43 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 22 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 59 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 10.08 -0.47 15 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.09 -0.47 17 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.11 -0.47 19 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.14 -0.46 19 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.19 -0.46 19 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 5.28 -0.44 19 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 4.41 -0.42 19 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 3.60 -0.40 19 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.79 -0.45 18 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.18 -0.31 18 0 48 0
29APR26 40.00 C 0.00 0.00 0.00 1.65 -0.28 18 0 339 0
29APR26 41.00 C 0.00 0.00 0.00 1.22 -0.23 19 0 304 0
29APR26 42.00 C 0.00 0.00 0.00 0.89 -0.18 19 0 18 0
29APR26 43.00 C 0.00 0.00 0.00 0.65 -0.15 19 0 82 0
29APR26 44.00 C 0.00 0.00 0.00 0.45 -0.12 19 0 5 0
29APR26 45.00 C 0.00 0.00 0.00 0.30 -0.09 19 0 102 0
29APR26 46.00 C 0.00 0.00 0.00 0.19 -0.07 19 0 152 0
29APR26 47.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 65 0
29APR26 48.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 10 0
29APR26 49.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 32 0
29JUN26 24.00 C 0.00 0.00 0.00 16.15 -0.46 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.16 -0.47 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.17 -0.47 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.19 -0.46 21 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.20 -0.47 16 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.22 -0.47 19 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 10.24 -0.47 19 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 9.27 -0.46 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 8.32 -0.45 19 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.39 -0.44 19 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 6.48 -0.44 19 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.62 -0.42 19 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 4.81 -0.40 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.06 -0.38 19 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 3.38 -0.34 19 0 16 0
29JUN26 39.00 C 0.00 0.00 0.00 2.77 -0.31 19 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.23 -0.29 19 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 1.78 -0.24 19 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 1.39 -0.21 19 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 1.07 -0.18 19 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 0.82 -0.15 19 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 -0.12 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.45 -0.10 19 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.08 19 0 17 0
29JUN26 48.00 C 0.00 0.00 0.00 0.24 -0.06 19 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 14.18 -0.46 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.19 -0.46 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.21 -0.46 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.22 -0.47 18 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.25 -0.46 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.29 -0.45 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.34 -0.45 19 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.42 -0.44 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.54 -0.42 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.70 -0.41 19 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.92 -0.38 19 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.20 -0.35 19 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 3.54 -0.33 19 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 2.96 -0.30 19 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.44 -0.28 19 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 2.00 -0.25 19 0 73 0
29SEP26 42.00 C 0.00 0.00 0.00 1.63 -0.21 19 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 1.31 -0.17 19 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.04 -0.16 19 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 0.83 -0.13 19 0 81 0
29SEP26 46.00 C 1.00 1.00 1.00 0.65 -0.10 19 4 29 +4
29SEP26 47.00 C 0.00 0.00 0.00 0.50 -0.10 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.39 -0.08 19 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.06 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.21 -0.46 20 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.23 -0.47 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.26 -0.47 19 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.32 -0.46 19 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.40 -0.45 19 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.51 -0.44 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.68 -0.42 19 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.89 -0.40 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.16 -0.38 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.49 -0.36 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.89 -0.32 19 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.34 -0.29 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.85 -0.28 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.43 -0.24 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.05 -0.22 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.73 -0.20 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.45 -0.16 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.20 -0.16 19 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 1.00 -0.13 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.82 -0.12 19 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 0.68 -0.10 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.56 -0.07 19 0 14 0
TOTAL CALL 256 12,640 +166
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 183 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 144 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 441 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.05 0.05 0.05 0.05 +0.02 20 20 644 -20
29JAN26 39.00 P 0.20 0.25 0.20 0.20 +0.07 20 46 901 0
29JAN26 40.00 P 0.00 0.00 0.00 0.62 +0.19 20 0 136 0
29JAN26 41.00 P 0.00 0.00 0.00 1.32 +0.32 22 0 42 0
29JAN26 42.00 P 0.00 0.00 0.00 2.18 +0.36 20 0 17 0
29JAN26 43.00 P 0.00 0.00 0.00 3.16 +0.46 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 4.16 +0.46 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 5.16 +0.46 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 6.16 +0.46 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 7.16 +0.46 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 9.16 +0.46 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 18 0 133 0
26FEB26 36.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 368 0
26FEB26 37.00 P 0.07 0.07 0.07 0.09 +0.02 17 4 632 +4
26FEB26 38.00 P 0.17 0.19 0.17 0.23 +0.06 17 8 1,008 0
26FEB26 39.00 P 0.00 0.00 0.00 0.51 +0.11 17 0 313 0
26FEB26 40.00 P 0.94 1.00 0.94 0.96 +0.19 18 8 291 0
26FEB26 41.00 P 0.00 0.00 0.00 1.59 +0.28 18 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 2.31 +0.29 17 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.20 +0.41 17 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 4.16 +0.45 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 5.16 +0.46 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 6.16 +0.46 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 7.16 +0.46 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 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 21 0 603 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 169 0
30MAR26 34.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 325 0
30MAR26 36.00 P 0.00 0.00 0.00 0.17 +0.03 19 0 144 0
30MAR26 37.00 P 0.25 0.28 0.25 0.32 +0.05 19 6 683 0
30MAR26 38.00 P 0.47 0.47 0.47 0.56 +0.09 19 22 275 +22
30MAR26 39.00 P 0.00 0.00 0.00 0.91 +0.13 19 0 121 0
30MAR26 40.00 P 0.00 0.00 0.00 1.38 +0.18 20 0 116 0
30MAR26 41.00 P 0.00 0.00 0.00 1.98 +0.25 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.68 +0.30 20 0 24 0
30MAR26 43.00 P 0.00 0.00 0.00 3.39 +0.34 19 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.26 +0.39 19 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 5.18 +0.42 19 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.16 +0.45 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 7.16 +0.46 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 0.00 19 0 43 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 109 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 15 0
29APR26 36.00 P 0.26 0.26 0.26 0.29 +0.04 19 4 188 0
29APR26 37.00 P 0.00 0.00 0.00 0.49 +0.08 19 0 28 0
29APR26 38.00 P 0.00 0.00 0.00 0.77 +0.11 19 0 48 0
29APR26 39.00 P 0.00 0.00 0.00 1.14 +0.15 19 0 149 0
29APR26 40.00 P 0.00 0.00 0.00 1.62 +0.20 20 0 417 0
29APR26 41.00 P 0.00 0.00 0.00 2.20 +0.25 20 0 375 0
29APR26 42.00 P 0.00 0.00 0.00 2.79 +0.21 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.54 +0.33 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.36 +0.37 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.24 +0.40 19 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.18 +0.43 19 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.16 +0.45 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 +0.03 19 0 93 0
29JUN26 35.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 193 0
29JUN26 36.00 P 0.00 0.00 0.00 0.53 +0.07 19 0 169 0
29JUN26 37.00 P 0.00 0.00 0.00 0.76 +0.09 19 0 121 0
29JUN26 38.00 P 0.00 0.00 0.00 1.07 +0.12 19 0 288 0
29JUN26 39.00 P 0.00 0.00 0.00 1.46 +0.16 19 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.93 +0.19 19 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 2.47 +0.22 19 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 3.10 +0.26 19 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 3.80 +0.30 19 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 4.57 +0.34 19 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 5.39 +0.36 19 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.27 +0.40 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.20 +0.42 19 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.16 +0.44 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 19 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 +0.02 19 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 +0.04 19 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 +0.04 19 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.58 +0.06 19 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.81 +0.08 19 0 287 0
29SEP26 36.00 P 1.20 1.20 1.20 1.10 +0.11 19 4 39 -4
29SEP26 37.00 P 0.00 0.00 0.00 1.45 +0.13 19 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.87 +0.17 19 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 2.34 +0.20 19 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.88 +0.22 19 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 3.48 +0.25 19 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 4.15 +0.29 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.86 +0.32 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.61 +0.33 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.42 +0.36 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.25 +0.38 19 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.11 +0.38 19 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.01 +0.41 19 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.92 +0.42 19 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 64 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 +0.05 19 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.60 +0.06 19 0 12 0
30DEC26 34.00 P 0.00 0.00 0.00 0.81 +0.08 19 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 +0.10 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.38 +0.12 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.75 +0.14 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.18 +0.17 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.66 +0.20 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.19 +0.21 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.79 +0.25 19 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.43 +0.28 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.12 +0.30 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.86 +0.33 19 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.62 +0.34 19 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 7.44 +0.37 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.28 +0.38 19 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.15 +0.40 19 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.04 +0.42 19 0 0 0
TOTAL PUT 122 17,098 +2
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$ 200.40
29JAN26 180.00 C 0.00 0.00 0.00 20.81 - 39 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 18.48 - 39 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 15.93 - 34 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 13.67 - 34 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 12.06 - 40 0 0 0
29JAN26 192.50 C 0.00 0.00 0.00 10.06 - 38 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 8.34 - 38 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 6.72 - 38 0 0 0
29JAN26 200.00 C 0.00 0.00 0.00 5.46 - 39 0 0 0
29JAN26 205.00 C 2.69 2.69 2.69 3.37 - 39 15 15 +15
29JAN26 210.00 C 1.40 1.40 1.40 2.02 - 40 1 1 +1
29JAN26 215.00 C 0.00 0.00 0.00 1.07 - 40 0 0 0
29JAN26 220.00 C 0.68 0.68 0.68 0.53 - 40 8 8 +8
29JAN26 225.00 C 0.00 0.00 0.00 0.24 - 40 0 0 0
29JAN26 230.00 C 0.19 0.19 0.19 0.11 - 40 15 15 +15
29JAN26 235.00 C 0.00 0.00 0.00 0.05 - 41 0 0 0
29JAN26 240.00 C 0.00 0.00 0.00 0.02 - 41 0 0 0
29JAN26 245.00 C 0.00 0.00 0.00 0.01 - 42 0 0 0
29JAN26 250.00 C 0.00 0.00 0.00 0.01 - 46 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 23.36 - 38 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 21.97 - 41 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 19.36 - 37 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 17.77 - 38 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 15.83 - 37 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 14.22 - 37 0 0 0
26FEB26 195.00 C 11.47 11.47 11.47 12.56 - 36 1 1 +1
26FEB26 197.50 C 0.00 0.00 0.00 11.50 - 37 40 40 +40
26FEB26 200.00 C 0.00 0.00 0.00 10.24 - 37 40 40 +40
26FEB26 205.00 C 0.00 0.00 0.00 7.91 - 37 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 6.18 - 38 0 0 0
26FEB26 215.00 C 0.00 0.00 0.00 4.80 - 38 0 0 0
26FEB26 220.00 C 0.00 0.00 0.00 3.56 - 38 0 0 0
26FEB26 225.00 C 2.29 2.29 2.29 2.60 - 38 3 3 +3
26FEB26 230.00 C 0.00 0.00 0.00 1.86 - 38 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 1.32 - 38 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 0.89 - 38 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 0.61 - 38 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 0.41 - 37 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 26.75 - 40 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 24.44 - 38 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 22.84 - 38 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 21.82 - 40 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 19.84 - 39 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 18.45 - 39 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 17.96 - 42 0 0 0
30MAR26 197.50 C 14.08 14.08 14.08 15.95 - 40 15 15 +15
30MAR26 200.00 C 0.00 0.00 0.00 15.24 - 41 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 12.73 - 40 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 10.80 - 40 0 0 0
30MAR26 215.00 C 7.82 7.82 7.70 9.08 - 41 10 10 +10
30MAR26 220.00 C 0.00 0.00 0.00 7.69 - 41 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 6.51 - 41 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 5.36 - 41 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 4.40 - 41 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 3.48 - 41 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 2.82 - 41 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 2.28 - 41 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 28.46 - 38 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 27.62 - 40 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 25.57 - 39 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 23.90 - 38 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 23.89 - 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 21.15 - 39 0 0 0
29APR26 195.00 C 18.60 18.60 18.60 20.42 - 40 15 15 +15
29APR26 197.50 C 17.16 17.41 17.16 19.14 - 40 27 16 +16
29APR26 200.00 C 15.64 15.64 15.64 17.94 - 40 16 15 +15
29APR26 205.00 C 0.00 0.00 0.00 15.69 - 40 0 0 0
29APR26 210.00 C 12.23 12.44 12.03 13.81 - 41 96 66 +66
29APR26 215.00 C 10.59 11.66 10.59 11.99 - 41 66 51 +51
29APR26 220.00 C 9.31 10.20 9.31 10.48 - 41 60 60 +60
29APR26 225.00 C 7.61 8.90 7.61 9.14 - 41 67 52 +52
29APR26 230.00 C 0.00 0.00 0.00 7.84 - 41 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 6.70 - 41 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 5.54 - 40 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 4.71 - 40 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 3.99 - 40 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 33.81 - 41 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 32.15 - 40 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 30.65 - 40 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 29.31 - 40 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 27.99 - 40 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 26.43 - 40 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 25.21 - 40 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 23.82 - 40 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 22.63 - 40 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 20.41 - 40 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 18.36 - 40 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 16.49 - 40 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 15.21 - 41 0 0 0
29JUN26 225.00 C 13.23 13.23 13.23 13.60 - 40 15 15 +15
29JUN26 230.00 C 12.02 12.20 12.02 12.14 - 40 71 71 +71
29JUN26 235.00 C 0.00 0.00 0.00 10.81 - 40 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 9.34 - 40 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 8.29 - 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 7.35 - 40 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 39.15 - 40 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 37.41 - 40 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 36.03 - 40 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 34.70 - 40 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 33.40 - 40 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 32.15 - 40 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 30.93 - 40 0 0 0
29SEP26 197.50 C 28.80 28.80 28.80 29.74 - 40 15 15 +15
29SEP26 200.00 C 27.72 27.72 27.72 28.60 - 40 15 15 +15
29SEP26 205.00 C 25.68 25.68 25.68 26.42 - 40 15 15 +15
29SEP26 210.00 C 0.00 0.00 0.00 24.38 - 40 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 22.47 - 40 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 20.69 - 40 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 19.04 - 40 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 17.50 - 40 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 16.08 - 40 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 14.76 - 40 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 13.53 - 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 12.41 - 40 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.43 - 40 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 42.09 - 40 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.78 - 40 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 39.50 - 40 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.26 - 40 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 37.05 - 40 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 35.87 - 40 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 34.72 - 40 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 33.60 - 40 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 31.46 - 40 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.44 - 40 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 27.54 - 40 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 25.74 - 40 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 24.05 - 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 22.46 - 40 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 20.97 - 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.57 - 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 18.26 - 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.02 - 40 0 0 0
TOTAL CALL 626 554 +554
29JAN26 180.00 P 0.00 0.00 0.00 0.27 - 40 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 0.45 - 40 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 0.70 - 40 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 1.06 - 40 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 1.55 - 40 0 0 0
29JAN26 192.50 P 3.03 3.03 3.03 2.19 - 40 15 15 +15
29JAN26 195.00 P 3.30 3.30 3.30 2.99 - 40 1 1 +1
29JAN26 197.50 P 5.40 5.40 5.40 3.96 - 40 10 10 +10
29JAN26 200.00 P 0.00 0.00 0.00 5.11 - 40 0 0 0
29JAN26 205.00 P 0.00 0.00 0.00 7.92 - 40 0 0 0
29JAN26 210.00 P 0.00 0.00 0.00 11.61 - 41 0 0 0
29JAN26 215.00 P 0.00 0.00 0.00 15.05 - 33 0 0 0
29JAN26 220.00 P 0.00 0.00 0.00 20.59 - 49 0 0 0
29JAN26 225.00 P 0.00 0.00 0.00 24.81 - 42 0 0 0
29JAN26 230.00 P 0.00 0.00 0.00 30.12 - 56 0 0 0
29JAN26 235.00 P 0.00 0.00 0.00 34.80 - 54 0 0 0
29JAN26 240.00 P 0.00 0.00 0.00 39.78 - 59 0 0 0
29JAN26 245.00 P 0.00 0.00 0.00 44.69 - 60 0 0 0
29JAN26 250.00 P 0.00 0.00 0.00 49.68 - 64 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 2.35 - 38 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 2.89 - 38 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 3.63 - 38 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 4.37 - 38 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 5.20 - 38 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 6.16 - 38 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 7.01 - 38 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 8.13 - 38 10 10 +10
26FEB26 200.00 P 0.00 0.00 0.00 9.36 - 38 10 10 +10
26FEB26 205.00 P 0.00 0.00 0.00 12.20 - 38 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 15.38 - 38 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 19.26 - 40 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 23.19 - 41 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 27.40 - 42 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 31.85 - 43 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 36.48 - 45 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 40.07 - 38 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 45.18 - 42 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 50.19 - 45 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 5.51 - 41 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 6.33 - 41 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 7.02 - 40 0 0 0
30MAR26 187.50 P 8.19 8.19 8.19 7.82 - 40 13 13 +13
30MAR26 190.00 P 0.00 0.00 0.00 8.80 - 40 0 0 0
30MAR26 192.50 P 10.92 10.92 10.92 9.86 - 40 15 15 +15
30MAR26 195.00 P 12.11 12.11 12.11 11.00 - 40 15 15 +15
30MAR26 197.50 P 13.38 13.38 13.38 12.21 - 40 15 15 +15
30MAR26 200.00 P 0.00 0.00 0.00 13.51 - 40 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 16.08 - 40 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 19.44 - 41 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 22.00 - 39 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 26.66 - 42 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 29.56 - 40 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 33.76 - 41 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 39.02 - 45 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 42.96 - 44 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 47.18 - 44 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 51.65 - 44 0 0 0
29APR26 180.00 P 8.17 8.17 8.17 7.58 - 40 15 15 +15
29APR26 182.50 P 8.93 8.93 8.93 8.41 - 40 15 15 +15
29APR26 185.00 P 9.89 9.89 9.89 9.26 - 40 15 15 +15
29APR26 187.50 P 0.00 0.00 0.00 10.23 - 40 0 0 0
29APR26 190.00 P 11.59 12.43 11.59 11.20 - 40 30 15 +15
29APR26 192.50 P 12.75 13.66 12.67 12.31 - 40 52 30 +30
29APR26 195.00 P 13.98 14.42 13.98 13.48 - 40 31 15 +15
29APR26 197.50 P 15.28 15.28 15.28 14.72 - 40 16 16 +16
29APR26 200.00 P 16.79 17.20 16.79 16.02 - 40 26 6 +6
29APR26 205.00 P 0.00 0.00 0.00 19.00 - 41 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 22.00 - 41 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 25.04 - 40 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 29.00 - 42 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 32.95 - 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 36.80 - 43 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 40.32 - 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 44.46 - 43 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 48.77 - 43 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 53.07 - 44 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 10.76 - 40 0 0 0
29JUN26 182.50 P 12.66 12.66 12.66 11.79 - 40 15 15 +15
29JUN26 185.00 P 0.00 0.00 0.00 12.82 - 40 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 13.86 - 40 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 14.90 - 40 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 16.13 - 40 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 17.33 - 40 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 18.62 - 40 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 19.95 - 40 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 22.77 - 40 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 25.55 - 40 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 28.70 - 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 31.96 - 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 36.07 - 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 39.73 - 41 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 43.76 - 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 47.95 - 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 51.83 - 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 55.93 - 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 15.05 - 40 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 16.10 - 40 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 17.15 - 40 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 18.23 - 40 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 19.48 - 40 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 20.72 - 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 21.97 - 40 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 23.23 - 40 0 0 0
29SEP26 200.00 P 25.64 25.65 25.64 24.50 - 40 19 19 +19
29SEP26 205.00 P 28.60 28.61 28.60 27.37 - 40 19 19 +19
29SEP26 210.00 P 0.00 0.00 0.00 30.27 - 40 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 33.26 - 40 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 36.54 - 40 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 40.00 - 40 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 43.59 - 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 47.33 - 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 51.18 - 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 55.13 - 41 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 59.15 - 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 18.48 - 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 19.55 - 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.63 - 40 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 21.87 - 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 23.13 - 40 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 24.39 - 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 25.66 - 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 26.93 - 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 28.22 - 40 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 31.12 - 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 34.05 - 40 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.00 - 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.20 - 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 43.51 - 40 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 46.84 - 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 50.26 - 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 53.92 - 40 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 57.60 - 40 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.31 - 40 0 0 0
TOTAL PUT 357 284 +284
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$ 7.60
29JAN26 5.25 C 0.00 0.00 0.00 2.42 +0.01 163 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.10 -0.06 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.85 -0.05 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.40 0.00 90 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.14 -0.01 71 0 7 0
29JAN26 6.75 C 0.00 0.00 0.00 0.86 -0.05 37 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.62 -0.04 35 0 2 0
29JAN26 7.25 C 0.00 0.00 0.00 0.38 -0.03 27 0 20 0
29JAN26 7.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 30 0
29JAN26 7.75 C 0.00 0.00 0.00 0.05 -0.04 21 0 74 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 201 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 328 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 113 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 217 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 153 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.42 -0.04 80 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.18 -0.01 74 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.92 +0.02 63 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.67 0.00 55 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.40 -0.02 42 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.91 -0.02 31 0 25 0
26FEB26 7.00 C 0.00 0.00 0.00 0.64 -0.06 19 0 7 0
26FEB26 7.25 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.19 -0.01 25 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 34 0
26FEB26 8.25 C 0.00 0.00 0.00 0.06 -0.01 25 0 107 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 0.00 25 0 149 0
26FEB26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 99 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.42 -0.04 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.18 -0.02 52 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.92 -0.01 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.67 -0.01 38 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 1.43 +0.01 34 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.18 -0.02 29 0 8 0
30MAR26 6.75 C 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.76 0.00 27 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
30MAR26 7.50 C 0.46 0.46 0.46 0.42 -0.02 26 1 17 +1
30MAR26 7.75 C 0.00 0.00 0.00 0.29 -0.03 25 0 57 0
30MAR26 8.00 C 0.22 0.22 0.21 0.20 -0.02 25 32 333 +28
30MAR26 8.25 C 0.00 0.00 0.00 0.13 -0.02 25 0 94 0
30MAR26 8.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 386 0
30MAR26 8.75 C 0.00 0.00 0.00 0.05 -0.02 25 0 40 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 109 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 34 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.42 -0.05 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.18 -0.02 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.92 -0.01 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.70 +0.02 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 +0.02 31 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.18 -0.04 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.01 -0.05 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.81 0.00 26 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.62 -0.03 24 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.48 -0.02 25 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.35 -0.02 24 0 220 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 130 0
29APR26 8.25 C 0.19 0.19 0.19 0.18 -0.02 24 30 183 +30
29APR26 8.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 30 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 60 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.43 -0.05 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.19 -0.03 39 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 -0.01 38 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 +0.02 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 +0.02 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.25 -0.01 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.04 -0.03 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.68 -0.02 26 0 5 0
29JUN26 7.50 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.41 -0.01 26 0 2 0
29JUN26 8.00 C 0.31 0.31 0.31 0.31 0.00 26 10 7 -10
29JUN26 8.25 C 0.00 0.00 0.00 0.23 0.00 26 0 38 0
29JUN26 8.50 C 0.00 0.00 0.00 0.17 0.00 26 0 59 0
29JUN26 8.75 C 0.00 0.00 0.00 0.12 0.00 25 0 5 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 0.00 26 0 54 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 0.00 25 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 25 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 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 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 -0.04 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.19 -0.05 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.97 -0.05 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.73 -0.04 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.49 -0.06 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 -0.05 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.08 -0.04 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.89 -0.05 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.74 -0.04 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.60 -0.03 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 -0.03 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 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 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.46 -0.04 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.23 -0.04 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.97 -0.05 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.04 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.52 -0.05 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.32 -0.04 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.96 -0.04 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.82 -0.03 26 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.03 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.03 26 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.02 26 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.02 25 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.28 -0.02 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 43 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 73 5,110 +49
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 109 0
29JAN26 7.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 434 0
29JAN26 7.75 P 0.00 0.00 0.00 0.19 0.00 20 0 749 0
29JAN26 8.00 P 0.00 0.00 0.00 0.40 +0.02 0 0 138 0
29JAN26 8.25 P 0.00 0.00 0.00 0.67 +0.05 38 0 17 -1
29JAN26 8.50 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 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 33 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 134 0
26FEB26 7.25 P 0.00 0.00 0.00 0.09 0.00 24 0 213 0
26FEB26 7.50 P 0.17 0.18 0.17 0.18 +0.01 24 13 776 +13
26FEB26 7.75 P 0.00 0.00 0.00 0.31 +0.02 24 0 426 0
26FEB26 8.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 59 0
26FEB26 8.25 P 0.00 0.00 0.00 0.71 +0.05 28 0 4 0
26FEB26 8.50 P 0.00 0.00 0.00 0.94 +0.05 31 0 2 0
26FEB26 8.75 P 0.00 0.00 0.00 1.19 +0.07 36 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.68 +0.04 44 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.44 +0.09 74 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 85 0
30MAR26 6.75 P 0.06 0.06 0.06 0.06 0.00 26 5 49 +5
30MAR26 7.00 P 0.09 0.09 0.09 0.10 0.00 25 4 25 +4
30MAR26 7.25 P 0.17 0.17 0.17 0.17 0.00 25 6 99 +6
30MAR26 7.50 P 0.24 0.24 0.24 0.26 0.00 24 4 49 +4
30MAR26 7.75 P 0.00 0.00 0.00 0.39 0.00 24 0 158 0
30MAR26 8.00 P 0.53 0.53 0.53 0.56 +0.01 25 30 59 +30
30MAR26 8.25 P 0.00 0.00 0.00 0.72 -0.01 23 0 13 0
30MAR26 8.50 P 0.00 0.00 0.00 0.94 0.00 24 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 1.19 +0.03 28 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.43 +0.04 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.68 +0.04 34 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.93 +0.08 37 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 +0.09 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.40 +0.05 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.40 +0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.40 +0.05 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 0.02 -0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 20 0
29APR26 7.00 P 0.00 0.00 0.00 0.13 0.00 24 0 30 0
29APR26 7.25 P 0.21 0.21 0.21 0.21 +0.02 24 9 89 +9
29APR26 7.50 P 0.00 0.00 0.00 0.31 0.00 24 0 104 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.02 23 0 304 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 +0.01 24 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 0.79 +0.02 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 +0.04 28 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.43 +0.04 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.68 +0.04 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.93 +0.08 32 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.15 +0.03 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.40 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 26 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.26 +0.02 25 0 76 0
29JUN26 7.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 705 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.03 24 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.62 +0.04 24 0 136 0
29JUN26 7.75 P 0.00 0.00 0.00 0.78 +0.05 24 0 292 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.03 23 0 68 0
29JUN26 8.25 P 0.00 0.00 0.00 1.14 +0.02 22 0 104 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.02 21 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.56 +0.02 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.04 14 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.24 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.15 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.66 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 25 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 0.00 25 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 0.00 24 0 385 0
29SEP26 6.75 P 0.00 0.00 0.00 0.35 +0.01 24 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.01 24 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.58 +0.02 24 0 409 0
29SEP26 7.50 P 0.00 0.00 0.00 0.71 +0.01 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 +0.02 24 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 +0.02 23 0 275 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.02 23 0 570 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 +0.04 23 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 +0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 +0.03 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 +0.04 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 +0.04 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.16 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.66 +0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 25 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.19 0.00 25 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 0.00 25 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 0.00 25 0 55 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.01 25 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.02 24 0 5 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.03 24 0 111 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 +0.02 24 0 209 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.02 23 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 +0.05 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 +0.05 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 +0.05 0 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
TOTAL PUT 71 9,816 +70
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$ 100.70
30MAR26 66.66 C 0.00 0.00 0.00 35.42 +2.35 70 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 33.10 +1.67 52 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 32.06 +2.17 62 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 29.87 +1.66 49 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 28.14 +1.73 45 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 26.53 +1.72 43 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 24.99 +2.20 43 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 23.44 +1.46 42 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 21.96 +2.28 42 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 20.37 +1.58 40 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 18.77 +1.08 38 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 17.36 +1.45 38 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 15.80 +1.35 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 14.42 +0.92 35 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 13.34 +1.33 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 12.07 +1.33 36 0 2 0
30MAR26 93.32 C 0.00 0.00 0.00 10.88 +1.24 36 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 9.53 +0.90 34 0 6 0
30MAR26 96.66 C 0.00 0.00 0.00 8.49 +0.81 34 0 19 0
30MAR26 98.32 C 0.00 0.00 0.00 7.54 +0.78 34 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 6.66 +0.66 34 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 5.20 +0.53 34 0 9 0
30MAR26 106.66 C 0.00 0.00 0.00 3.97 +0.44 34 0 11 0
30MAR26 109.99 C 0.00 0.00 0.00 2.95 +0.34 34 0 138 0
30MAR26 113.32 C 0.00 0.00 0.00 2.15 +0.25 34 0 121 0
30MAR26 116.66 C 0.00 0.00 0.00 1.54 +0.19 34 0 23 0
30MAR26 119.99 C 0.00 0.00 0.00 1.08 +0.13 34 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.75 +0.09 34 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.52 +0.07 34 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.35 +0.04 34 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.23 +0.03 34 0 112 0
30MAR26 136.65 C 0.00 0.00 0.00 0.15 +0.01 34 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.10 +0.01 34 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.07 +0.01 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 34 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 35 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 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 9.25 9.25 9.25 9.94 +0.69 35 1 2 0
29JUN26 103.32 C 8.40 8.40 8.40 8.39 +0.53 35 2 3 +2
29JUN26 106.66 C 0.00 0.00 0.00 7.05 +0.48 35 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 5.87 +0.37 34 0 0 0
29JUN26 113.32 C 5.20 5.20 5.20 4.85 +0.30 34 1 51 +1
29JUN26 116.66 C 0.00 0.00 0.00 4.02 +0.27 34 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 3.28 +0.19 34 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.68 +0.18 34 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 2.18 +0.13 34 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.75 +0.10 34 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.42 +0.08 34 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 1.12 +0.05 34 0 1 0
29JUN26 139.99 C 0.00 0.00 0.00 0.91 +0.04 34 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.58 +0.04 34 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.44 +0.02 34 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.35 +0.01 34 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.27 +0.01 34 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.22 +0.01 34 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.17 +0.01 34 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.13 0.00 34 0 29 0
TOTAL CALL 4 2,543 +3
30MAR26 66.66 P 0.00 0.00 0.00 0.01 -0.01 34 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.02 -0.01 34 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.03 -0.02 34 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.08 -0.03 34 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.11 -0.05 34 0 17 0
30MAR26 76.66 P 0.00 0.00 0.00 0.16 -0.08 34 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.24 -0.10 34 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.34 -0.12 34 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.46 -0.18 34 0 0 0
30MAR26 83.33 P 0.00 0.00 0.00 0.64 -0.21 34 0 196 0
30MAR26 84.99 P 0.00 0.00 0.00 0.85 -0.24 34 0 1 0
30MAR26 86.66 P 0.00 0.00 0.00 1.10 -0.32 34 0 6 0
30MAR26 88.32 P 0.00 0.00 0.00 1.43 -0.36 34 0 44 0
30MAR26 89.99 P 0.00 0.00 0.00 1.81 -0.42 34 0 25 0
30MAR26 91.66 P 0.00 0.00 0.00 2.24 -0.45 34 0 53 0
30MAR26 93.32 P 0.00 0.00 0.00 2.70 -0.51 34 0 44 0
30MAR26 94.99 P 0.00 0.00 0.00 3.24 -0.58 34 0 34 0
30MAR26 96.66 P 0.00 0.00 0.00 3.86 -0.66 33 0 56 0
30MAR26 98.32 P 0.00 0.00 0.00 4.57 -0.73 33 0 31 0
30MAR26 99.99 P 0.00 0.00 0.00 5.37 -0.81 34 0 160 0
30MAR26 103.32 P 0.00 0.00 0.00 7.23 -0.96 34 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.39 -1.09 34 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 11.74 -0.89 34 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 14.63 -1.02 37 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 17.49 -0.97 38 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 19.34 -1.83 25 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 23.29 -1.12 38 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 26.26 -1.76 37 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 29.45 -1.36 37 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 32.70 -1.77 38 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 36.01 -1.67 40 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 39.29 -1.63 0 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 42.69 -1.54 45 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 45.95 -1.50 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 49.29 -1.50 0 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 53.31 -1.77 65 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 55.95 -1.50 0 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 59.28 -1.50 0 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 62.62 -1.68 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 66.55 -1.08 73 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 69.90 -1.55 76 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 72.62 -1.60 0 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 75.95 -1.58 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 79.28 -1.50 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 82.62 -1.53 0 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 85.95 -1.50 0 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 89.43 -1.35 77 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 92.76 -1.35 79 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 95.95 -1.50 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 99.28 -1.50 0 0 0 0
29JUN26 99.99 P 8.85 8.85 8.83 8.60 -0.84 33 2 66 +1
29JUN26 103.32 P 10.70 10.70 10.65 10.26 -1.16 33 2 35 +2
29JUN26 106.66 P 0.00 0.00 0.00 12.57 -1.03 33 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 14.84 -1.10 34 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 17.29 -1.14 34 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 19.14 -1.43 31 0 123 0
29JUN26 119.99 P 0.00 0.00 0.00 22.48 -1.24 34 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 25.36 -1.32 35 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 28.11 -1.45 35 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 31.40 -1.17 37 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 34.11 -1.44 36 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 37.10 -1.75 36 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 39.85 -1.82 33 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 43.37 -1.11 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 46.38 -1.36 36 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 49.59 -1.49 36 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 53.31 -1.77 42 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 56.22 -1.47 40 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 59.45 -1.52 40 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 62.65 -1.65 39 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 66.55 -1.08 49 0 0 0
TOTAL PUT 4 3,857 +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$ 100.70
23JAN26 72.50 C 0.00 0.00 0.00 28.22 +1.49 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 25.72 +1.48 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 23.22 +1.51 0 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 20.71 +1.46 0 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 18.23 +1.47 65 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 15.73 +1.48 55 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 13.23 +1.12 45 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 10.90 +1.35 68 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 8.38 +1.50 53 0 48 0
23JAN26 95.00 C 0.00 0.00 0.00 5.97 +1.29 45 0 101 0
23JAN26 97.50 C 3.73 3.73 3.73 3.74 +0.85 39 30 152 -30
23JAN26 100.00 C 2.13 2.70 1.85 1.94 +0.49 36 71 545 +45
23JAN26 102.50 C 1.06 1.43 0.78 0.83 +0.16 36 309 487 +153
23JAN26 105.00 C 0.49 0.67 0.35 0.27 +0.02 36 214 584 +65
23JAN26 107.50 C 0.17 0.32 0.17 0.07 -0.01 36 59 354 +5
23JAN26 110.00 C 0.12 0.17 0.11 0.02 -0.01 38 64 103 +59
23JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
23JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 112 0
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
23JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 30.86 +0.71 106 0 121 0
29JAN26 72.50 C 0.00 0.00 0.00 28.39 +1.62 101 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 25.83 +0.82 83 0 60 0
29JAN26 77.50 C 0.00 0.00 0.00 23.26 +1.48 0 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 20.85 +1.57 69 0 19 0
29JAN26 82.50 C 0.00 0.00 0.00 18.27 +1.45 42 0 0 0
29JAN26 85.00 C 15.55 15.55 15.55 15.93 +1.63 59 20 361 0
29JAN26 87.50 C 13.12 13.12 13.12 13.45 +1.34 52 20 82 -20
29JAN26 90.00 C 0.00 0.00 0.00 10.97 +1.42 44 0 251 0
29JAN26 92.50 C 8.70 8.70 8.31 8.41 +1.11 33 40 633 -39
29JAN26 95.00 C 6.50 6.50 6.15 6.33 +1.10 37 37 1,392 -14
29JAN26 97.50 C 5.08 5.08 4.17 4.09 +0.73 31 141 3,239 -87
29JAN26 100.00 C 2.90 3.41 2.49 2.69 +0.52 34 516 5,011 -200
29JAN26 102.50 C 1.52 2.15 1.42 1.52 +0.24 33 752 2,473 +352
29JAN26 105.00 C 1.09 1.30 0.81 0.77 +0.10 33 994 2,700 +341
29JAN26 107.50 C 0.60 0.73 0.48 0.35 +0.02 33 214 1,213 +30
29JAN26 110.00 C 0.36 0.46 0.35 0.14 -0.01 33 70 3,421 -28
29JAN26 112.50 C 0.23 0.23 0.20 0.05 -0.01 33 31 558 -24
29JAN26 115.00 C 0.20 0.20 0.14 0.02 -0.01 34 172 2,266 +158
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,023 0
29JAN26 120.00 C 0.11 0.11 0.10 0.01 0.00 40 5 2,346 0
29JAN26 122.50 C 0.10 0.10 0.10 0.01 0.00 44 1 208 0
29JAN26 125.00 C 0.06 0.06 0.06 0.01 0.00 48 30 776 +30
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 625 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,291 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,735 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,138 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 67 0 220 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 650 0
30JAN26 77.50 C 0.00 0.00 0.00 23.29 - 61 0 0 -
30JAN26 80.00 C 0.00 0.00 0.00 20.85 - 65 0 0 -
30JAN26 82.50 C 0.00 0.00 0.00 18.31 - 51 0 0 -
30JAN26 85.00 C 0.00 0.00 0.00 16.25 - 72 0 0 -
30JAN26 87.50 C 0.00 0.00 0.00 13.45 - 49 0 0 -
30JAN26 90.00 C 0.00 0.00 0.00 10.97 - 42 0 0 -
30JAN26 92.50 C 0.00 0.00 0.00 8.71 - 42 0 0 -
30JAN26 95.00 C 0.00 0.00 0.00 6.43 - 37 0 0 -
30JAN26 97.50 C 4.50 4.50 4.50 4.25 - 32 2 2 -
30JAN26 100.00 C 2.92 2.92 2.92 2.78 - 34 33 30 -
30JAN26 102.50 C 1.65 1.65 1.59 1.65 - 34 38 35 -
30JAN26 105.00 C 1.16 1.30 0.90 0.88 - 34 78 63 -
30JAN26 107.50 C 0.76 0.76 0.57 0.42 - 33 37 37 -
30JAN26 110.00 C 0.50 0.50 0.30 0.19 - 34 3 3 -
30JAN26 112.50 C 0.00 0.00 0.00 0.08 - 34 0 0 -
30JAN26 115.00 C 0.16 0.16 0.16 0.03 - 34 9 9 -
30JAN26 117.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
30JAN26 120.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JAN26 122.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 31.08 +0.93 59 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 28.42 +1.41 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 26.67 +1.48 67 0 30 0
26FEB26 77.50 C 0.00 0.00 0.00 23.65 +1.55 46 0 60 0
26FEB26 80.00 C 0.00 0.00 0.00 21.25 +1.26 45 0 32 0
26FEB26 82.50 C 0.00 0.00 0.00 18.54 +1.31 32 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 16.25 +1.29 35 0 70 0
26FEB26 87.50 C 0.00 0.00 0.00 13.93 +1.00 34 0 47 0
26FEB26 90.00 C 11.57 11.57 11.57 11.81 +1.22 34 20 122 0
26FEB26 92.50 C 0.00 0.00 0.00 9.73 +1.13 33 0 321 0
26FEB26 95.00 C 7.60 7.78 7.60 7.80 +0.97 32 22 1,143 +19
26FEB26 97.50 C 6.70 6.70 6.00 6.17 +0.86 32 214 2,230 -74
26FEB26 100.00 C 4.80 5.27 4.45 4.69 +0.69 32 51 4,368 0
26FEB26 102.50 C 3.60 4.15 3.40 3.55 +0.50 32 210 2,788 +162
26FEB26 105.00 C 2.70 3.09 2.54 2.60 +0.36 32 72 2,366 +51
26FEB26 107.50 C 2.10 2.31 1.91 1.85 +0.27 32 88 819 +27
26FEB26 110.00 C 1.55 1.79 1.37 1.28 +0.18 32 241 3,736 +84
26FEB26 112.50 C 1.27 1.30 1.07 0.86 +0.12 32 128 761 -22
26FEB26 115.00 C 1.00 1.00 0.87 0.57 +0.08 32 67 1,349 -20
26FEB26 117.50 C 0.67 0.67 0.63 0.36 +0.04 32 62 367 -30
26FEB26 120.00 C 0.57 0.62 0.50 0.23 +0.03 32 68 2,218 +34
26FEB26 122.50 C 0.46 0.46 0.40 0.14 +0.01 32 37 385 +37
26FEB26 125.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 539 0
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 32 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 259 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 9 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30MAR26 50.00 C 0.00 0.00 0.00 51.16 +1.61 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 48.68 +1.60 74 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.01 +1.45 42 0 448 0
30MAR26 57.50 C 0.00 0.00 0.00 43.72 +1.60 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.04 +1.40 38 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 38.77 +1.60 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 36.31 +1.59 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 33.86 +1.62 52 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 31.42 +1.27 49 0 33 0
30MAR26 72.50 C 0.00 0.00 0.00 29.00 +1.57 47 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 26.67 +1.48 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 24.19 +1.25 42 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 22.13 +1.91 44 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 19.29 +0.86 35 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 16.50 +0.54 26 0 181 0
30MAR26 87.50 C 0.00 0.00 0.00 15.10 +1.32 36 0 48 0
30MAR26 90.00 C 0.00 0.00 0.00 12.72 +1.20 32 0 3,002 0
30MAR26 92.50 C 9.45 11.67 9.45 11.47 +1.02 36 10 338 0
30MAR26 95.00 C 9.50 9.50 9.50 9.62 +1.00 35 14 2,809 -10
30MAR26 97.50 C 0.00 0.00 0.00 7.98 +0.82 34 0 2,969 0
30MAR26 100.00 C 6.75 7.23 6.75 6.64 +0.69 34 11 3,502 -1
30MAR26 102.50 C 5.75 6.00 5.45 5.54 +0.60 34 92 900 +48
30MAR26 105.00 C 4.15 4.90 4.15 4.55 +0.48 34 58 7,052 +18
30MAR26 107.50 C 3.78 3.78 3.78 3.70 +0.43 34 142 2,373 +28
30MAR26 110.00 C 3.33 3.33 3.05 2.95 +0.35 34 53 3,094 +12
30MAR26 112.50 C 0.00 0.00 0.00 2.34 +0.29 34 0 3,001 0
30MAR26 115.00 C 2.21 2.21 2.07 1.83 +0.23 34 12 1,992 +3
30MAR26 117.50 C 0.00 0.00 0.00 1.42 +0.18 34 0 890 0
30MAR26 120.00 C 1.52 1.52 1.48 1.09 +0.14 34 10 9,288 +9
30MAR26 122.50 C 0.00 0.00 0.00 0.83 +0.11 34 0 683 0
30MAR26 125.00 C 0.00 0.00 0.00 0.63 +0.08 34 0 3,874 0
30MAR26 127.50 C 0.00 0.00 0.00 0.47 +0.06 34 0 3,383 0
30MAR26 130.00 C 0.00 0.00 0.00 0.35 +0.05 34 0 8,365 0
30MAR26 132.50 C 0.00 0.00 0.00 0.26 +0.04 34 0 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.19 +0.03 34 0 4,495 0
30MAR26 137.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 504 0
30MAR26 140.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 976 0
30MAR26 142.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 456 0
30MAR26 147.50 C 0.00 0.00 0.00 0.04 0.00 34 0 513 0
30MAR26 150.00 C 0.00 0.00 0.00 0.03 0.00 34 0 2,688 0
30MAR26 152.50 C 0.00 0.00 0.00 0.02 0.00 34 0 914 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 143 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 37 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 204 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 29.44 +2.01 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 27.06 +1.16 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 24.74 +1.80 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 22.49 +1.13 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 20.28 +1.09 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.37 +1.83 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 16.35 +1.18 38 0 0 0
29APR26 90.00 C 14.00 14.00 14.00 14.46 +1.11 37 1 73 0
29APR26 92.50 C 0.00 0.00 0.00 12.45 +0.78 35 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 10.79 +0.88 34 0 116 0
29APR26 97.50 C 0.00 0.00 0.00 9.24 +0.70 34 0 329 0
29APR26 100.00 C 0.00 0.00 0.00 8.10 +0.83 35 0 413 0
29APR26 102.50 C 0.00 0.00 0.00 6.94 +0.68 35 0 116 0
29APR26 105.00 C 5.92 5.92 5.92 5.92 +0.57 35 3 119 -1
29APR26 107.50 C 5.08 5.08 5.08 5.05 +0.53 35 1 232 +1
29APR26 110.00 C 4.67 4.74 4.33 4.23 +0.46 35 504 490 +374
29APR26 112.50 C 0.00 0.00 0.00 3.53 +0.40 35 0 91 0
29APR26 115.00 C 0.00 0.00 0.00 2.92 +0.33 35 0 54 0
29APR26 117.50 C 2.81 2.81 2.72 2.41 +0.29 35 15 65 +5
29APR26 120.00 C 2.50 2.50 2.41 1.98 +0.25 35 7 97 +5
29APR26 122.50 C 0.00 0.00 0.00 1.61 +0.20 35 0 5 0
29JUN26 50.00 C 0.00 0.00 0.00 51.61 +1.62 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.17 +1.86 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 46.72 +1.60 55 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 44.31 +1.57 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 41.95 +0.97 51 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 39.51 +1.55 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 37.13 +1.55 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 34.76 +1.56 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 32.76 +1.44 47 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 30.10 +1.53 41 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 27.85 +1.52 40 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 25.63 +1.40 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 23.62 +2.26 39 0 116 0
29JUN26 82.50 C 0.00 0.00 0.00 21.53 +2.34 38 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 19.56 +1.15 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.65 +0.02 31 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 15.77 +1.71 36 0 45 0
29JUN26 92.50 C 0.00 0.00 0.00 14.11 +1.53 35 0 238 0
29JUN26 95.00 C 0.00 0.00 0.00 12.58 +0.82 35 0 959 0
29JUN26 97.50 C 0.00 0.00 0.00 11.19 +0.66 35 0 1,026 0
29JUN26 100.00 C 0.00 0.00 0.00 9.99 +0.74 35 0 4,412 0
29JUN26 102.50 C 8.63 8.75 8.63 8.83 +0.64 35 3 236 -3
29JUN26 105.00 C 0.00 0.00 0.00 7.78 +0.54 35 0 687 0
29JUN26 107.50 C 0.00 0.00 0.00 6.82 +0.52 35 0 689 0
29JUN26 110.00 C 6.18 6.18 6.18 5.95 +0.42 35 1 2,867 0
29JUN26 112.50 C 0.00 0.00 0.00 5.18 +0.41 35 0 700 0
29JUN26 115.00 C 4.75 4.75 4.75 4.49 +0.32 35 1 964 0
29JUN26 117.50 C 4.33 4.33 4.33 3.89 +0.31 35 100 652 +50
29JUN26 120.00 C 0.00 0.00 0.00 3.34 +0.23 35 0 1,440 0
29JUN26 122.50 C 0.00 0.00 0.00 2.89 +0.22 34 0 56 0
29JUN26 125.00 C 0.00 0.00 0.00 2.46 +0.17 34 0 1,105 0
29JUN26 127.50 C 0.00 0.00 0.00 2.13 +0.17 34 0 93 0
29JUN26 130.00 C 2.44 2.44 2.44 1.80 +0.14 34 12 1,244 +12
29JUN26 132.50 C 0.00 0.00 0.00 1.54 +0.11 34 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 1.31 +0.10 34 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 1.10 +0.07 34 0 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.95 +0.07 34 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.79 +0.06 34 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.67 +0.04 34 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.57 +0.04 34 0 190 0
29JUN26 150.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 418 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 +0.02 34 0 54 0
29JUN26 155.00 C 1.00 1.00 1.00 0.34 +0.03 34 1 188 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 162 0
29JUN26 160.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 2,216 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 +0.02 34 0 102 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.14 +0.01 34 0 130 0
29JUN26 170.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 56 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 0.00 34 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.07 +0.01 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 33 0 74 0
29SEP26 50.00 C 0.00 0.00 0.00 51.62 +1.62 52 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 49.19 +1.51 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.72 +1.51 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.31 +1.48 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.03 +1.05 44 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 39.60 +1.40 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.31 +1.37 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.08 +1.36 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.76 +1.19 38 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 31.12 +1.80 41 0 110 0
29SEP26 75.00 C 0.00 0.00 0.00 28.99 +1.63 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 26.93 +1.76 39 0 31 0
29SEP26 80.00 C 23.75 25.00 23.75 24.26 +1.04 35 40 121 +40
29SEP26 82.50 C 0.00 0.00 0.00 23.10 +1.02 38 0 25 0
29SEP26 85.00 C 0.00 0.00 0.00 21.10 +1.39 37 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 19.10 +1.38 35 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 17.47 +0.15 35 0 1,269 0
29SEP26 92.50 C 0.00 0.00 0.00 16.28 +1.16 36 0 250 0
29SEP26 95.00 C 0.00 0.00 0.00 15.21 +0.97 37 0 2,671 0
29SEP26 97.50 C 0.00 0.00 0.00 13.88 +0.83 36 0 2,006 0
29SEP26 100.00 C 0.00 0.00 0.00 12.68 +0.74 36 0 607 0
29SEP26 102.50 C 11.49 11.49 11.49 11.59 +0.49 36 30 923 +30
29SEP26 105.00 C 0.00 0.00 0.00 10.51 +0.40 36 0 3,041 0
29SEP26 107.50 C 0.00 0.00 0.00 9.59 +0.39 36 0 611 0
29SEP26 110.00 C 9.30 9.30 9.30 8.70 +0.37 36 6 1,228 -4
29SEP26 112.50 C 0.00 0.00 0.00 7.86 +0.27 36 1 268 +1
29SEP26 115.00 C 7.48 7.52 7.46 7.15 +0.26 36 275 1,533 -55
29SEP26 117.50 C 6.95 6.95 6.95 6.44 +0.26 36 55 155 -40
29SEP26 120.00 C 6.62 6.72 6.62 5.81 +0.17 36 17 477 0
29SEP26 122.50 C 0.00 0.00 0.00 5.26 +0.17 36 0 208 0
29SEP26 125.00 C 0.00 0.00 0.00 4.71 +0.15 36 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 4.25 +0.10 36 0 1,421 0
29SEP26 130.00 C 0.00 0.00 0.00 3.84 +0.10 36 0 102 0
29SEP26 132.50 C 0.00 0.00 0.00 3.43 +0.10 35 0 129 0
29SEP26 135.00 C 0.00 0.00 0.00 3.08 +0.06 36 0 892 0
29SEP26 137.50 C 0.00 0.00 0.00 2.78 +0.06 35 0 1,781 0
29SEP26 140.00 C 0.00 0.00 0.00 2.48 +0.05 35 0 2 0
29SEP26 142.50 C 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.99 +0.02 35 0 71 0
30DEC26 50.00 C 0.00 0.00 0.00 51.62 +1.62 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.19 +1.00 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.72 +1.51 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.31 +1.48 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.03 +1.05 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.60 +1.33 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.38 +1.26 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.27 +1.23 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.19 +1.15 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.23 +1.12 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.18 +1.07 39 0 51 0
30DEC26 77.50 C 0.00 0.00 0.00 28.32 +1.04 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.50 +1.01 38 0 5 0
30DEC26 82.50 C 0.00 0.00 0.00 24.79 +0.97 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.14 +0.94 37 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.94 +0.29 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.86 +0.52 36 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 18.65 +0.82 36 0 50 0
30DEC26 95.00 C 17.30 17.45 17.30 17.38 +0.84 36 5 1,591 +2
30DEC26 97.50 C 0.00 0.00 0.00 16.12 +0.67 36 0 142 0
30DEC26 100.00 C 15.00 15.00 15.00 14.91 +0.58 36 1 685 +1
30DEC26 102.50 C 0.00 0.00 0.00 13.85 +0.57 36 0 80 0
30DEC26 105.00 C 0.00 0.00 0.00 12.79 +0.49 36 0 1,560 0
30DEC26 107.50 C 0.00 0.00 0.00 11.81 +0.37 36 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 10.94 +0.37 36 0 691 0
30DEC26 112.50 C 0.00 0.00 0.00 10.07 +0.36 36 0 145 0
30DEC26 115.00 C 0.00 0.00 0.00 9.27 +0.26 36 0 103 0
30DEC26 117.50 C 0.00 0.00 0.00 8.58 +0.26 36 0 142 0
30DEC26 120.00 C 0.00 0.00 0.00 7.88 +0.25 36 0 268 0
30DEC26 122.50 C 0.00 0.00 0.00 7.21 +0.17 36 0 203 0
30DEC26 125.00 C 0.00 0.00 0.00 6.68 +0.17 35 0 29 0
30DEC26 127.50 C 0.00 0.00 0.00 6.14 +0.17 35 0 163 0
30DEC26 130.00 C 0.00 0.00 0.00 5.60 +0.15 35 0 76 0
30DEC26 132.50 C 0.00 0.00 0.00 5.16 +0.10 35 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 4.76 +0.10 35 0 14 0
30DEC26 137.50 C 5.00 5.50 5.00 4.35 +0.09 35 12 72 +4
30DEC26 140.00 C 0.00 0.00 0.00 3.84 +0.06 35 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.55 +0.05 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.36 +0.05 35 0 5 0
TOTAL CALL 6,763 191,578 +1,594
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 9 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
23JAN26 90.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 59 0
23JAN26 92.50 P 0.08 0.08 0.08 0.02 -0.10 37 21 260 +21
23JAN26 95.00 P 0.22 0.25 0.18 0.10 -0.31 36 16 237 -4
23JAN26 97.50 P 0.70 0.70 0.41 0.41 -0.66 36 82 184 +38
23JAN26 100.00 P 1.37 1.44 1.10 1.13 -1.10 35 166 153 +69
23JAN26 102.50 P 2.24 2.60 2.24 2.60 -1.19 36 6 123 -1
23JAN26 105.00 P 0.00 0.00 0.00 4.58 -1.48 37 0 14 0
23JAN26 107.50 P 0.00 0.00 0.00 6.87 -1.56 38 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 9.58 -1.55 63 0 0 0
23JAN26 112.50 P 0.00 0.00 0.00 11.80 -1.50 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 14.30 -1.55 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 16.84 -1.50 71 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 19.30 -1.51 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 21.87 -1.44 93 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 474 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 164 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 0 322 0
29JAN26 77.50 P 0.03 0.05 0.03 0.01 0.00 59 131 594 -131
29JAN26 80.00 P 0.05 0.05 0.05 0.01 0.00 53 30 640 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,229 0
29JAN26 85.00 P 0.08 0.08 0.06 0.01 -0.01 40 6 1,877 0
29JAN26 87.50 P 0.09 0.12 0.09 0.01 -0.04 34 11 1,939 -6
29JAN26 90.00 P 0.17 0.19 0.16 0.04 -0.11 33 86 9,396 -32
29JAN26 92.50 P 0.30 0.30 0.26 0.14 -0.26 33 368 5,592 +216
29JAN26 95.00 P 0.58 0.58 0.47 0.40 -0.49 33 138 7,235 +5
29JAN26 97.50 P 1.11 1.17 0.90 0.94 -0.74 33 472 3,278 +70
29JAN26 100.00 P 2.00 2.13 1.76 1.78 -1.07 32 1,217 3,374 +130
29JAN26 102.50 P 3.01 3.58 3.01 3.17 -1.16 32 286 1,399 -56
29JAN26 105.00 P 4.60 5.35 4.60 4.83 -1.40 30 107 1,191 -45
29JAN26 107.50 P 0.00 0.00 0.00 7.15 -1.51 35 0 308 0
29JAN26 110.00 P 9.75 9.75 9.70 9.58 -1.55 41 60 969 0
29JAN26 112.50 P 0.00 0.00 0.00 11.84 -1.47 36 0 65 0
29JAN26 115.00 P 0.00 0.00 0.00 14.73 -1.54 61 0 439 0
29JAN26 117.50 P 0.00 0.00 0.00 17.30 -1.09 70 0 676 0
29JAN26 120.00 P 0.00 0.00 0.00 19.70 -1.11 74 0 69 0
29JAN26 122.50 P 0.00 0.00 0.00 21.94 -1.37 67 0 30 0
29JAN26 125.00 P 0.00 0.00 0.00 24.30 -1.50 0 0 30 0
29JAN26 127.50 P 0.00 0.00 0.00 26.80 -2.35 0 0 160 0
29JAN26 130.00 P 0.00 0.00 0.00 29.30 -2.42 0 0 180 0
29JAN26 132.50 P 0.00 0.00 0.00 31.80 -1.76 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 34.30 -1.52 0 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 36.80 -1.76 0 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 39.30 -1.52 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 41.80 -1.52 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 44.30 -1.50 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 46.80 -1.52 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 49.30 -2.58 0 0 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JAN26 80.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30JAN26 82.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JAN26 85.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JAN26 87.50 P 0.00 0.00 0.00 0.02 - 35 0 0 -
30JAN26 90.00 P 0.00 0.00 0.00 0.06 - 34 0 0 -
30JAN26 92.50 P 0.00 0.00 0.00 0.18 - 33 0 0 -
30JAN26 95.00 P 0.63 0.65 0.63 0.47 - 33 2 2 -
30JAN26 97.50 P 1.06 1.07 1.06 1.06 - 34 12 12 -
30JAN26 100.00 P 2.06 2.06 2.06 1.94 - 33 10 10 -
30JAN26 102.50 P 0.00 0.00 0.00 3.32 - 33 0 0 -
30JAN26 105.00 P 0.00 0.00 0.00 5.13 - 34 0 0 -
30JAN26 107.50 P 0.00 0.00 0.00 7.25 - 36 0 0 -
30JAN26 110.00 P 0.00 0.00 0.00 9.70 - 43 0 0 -
30JAN26 112.50 P 0.00 0.00 0.00 11.84 - 34 0 0 -
30JAN26 115.00 P 0.00 0.00 0.00 14.73 - 58 0 0 -
30JAN26 117.50 P 0.00 0.00 0.00 17.30 - 67 0 0 -
30JAN26 120.00 P 0.00 0.00 0.00 19.70 - 70 0 0 -
30JAN26 122.50 P 0.00 0.00 0.00 21.94 - 64 0 0 -
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 536 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 351 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 529 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 379 0
26FEB26 80.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 843 0
26FEB26 82.50 P 0.00 0.00 0.00 0.09 -0.07 32 0 1,204 0
26FEB26 85.00 P 0.00 0.00 0.00 0.19 -0.13 32 0 1,856 0
26FEB26 87.50 P 0.58 0.58 0.52 0.37 -0.21 32 38 2,101 +37
26FEB26 90.00 P 0.83 0.88 0.78 0.67 -0.32 32 86 8,139 -17
26FEB26 92.50 P 1.24 1.30 1.13 1.12 -0.45 32 230 6,350 +26
26FEB26 95.00 P 1.83 1.89 1.71 1.74 -0.56 32 133 3,728 +82
26FEB26 97.50 P 2.60 2.74 2.55 2.54 -0.73 31 80 2,687 +4
26FEB26 100.00 P 4.21 4.21 3.39 3.61 -0.96 31 69 1,471 +2
26FEB26 102.50 P 5.82 5.82 5.82 4.96 -1.09 31 19 747 -19
26FEB26 105.00 P 6.29 6.38 6.29 6.54 -1.22 31 4 195 +2
26FEB26 107.50 P 8.28 8.28 8.28 8.41 -1.28 32 5 113 +5
26FEB26 110.00 P 0.00 0.00 0.00 10.41 -1.38 33 0 26 0
26FEB26 112.50 P 0.00 0.00 0.00 12.57 -1.41 34 0 148 0
26FEB26 115.00 P 0.00 0.00 0.00 14.85 -1.43 35 0 66 0
26FEB26 117.50 P 0.00 0.00 0.00 17.30 -1.43 38 0 32 0
26FEB26 120.00 P 19.60 19.60 19.60 19.70 -1.42 40 20 321 0
26FEB26 122.50 P 0.00 0.00 0.00 21.94 -2.06 38 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 24.30 -1.76 0 0 32 0
26FEB26 127.50 P 0.00 0.00 0.00 27.60 -1.55 57 0 35 0
26FEB26 130.00 P 0.00 0.00 0.00 29.30 -2.42 0 0 60 0
26FEB26 132.50 P 0.00 0.00 0.00 31.80 -1.76 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 34.30 -1.52 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 36.80 -1.76 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.30 -1.52 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 41.80 -1.52 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.30 -1.51 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 46.80 -1.52 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 49.30 -2.58 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 69 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 36 0 159 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 372 0
30MAR26 72.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 1,563 0
30MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.05 34 0 228 0
30MAR26 77.50 P 0.45 0.45 0.45 0.20 -0.08 34 2 549 0
30MAR26 80.00 P 0.59 0.59 0.59 0.35 -0.11 34 2 7,746 +2
30MAR26 82.50 P 0.00 0.00 0.00 0.56 -0.16 34 0 940 0
30MAR26 85.00 P 1.00 1.07 1.00 0.86 -0.23 34 41 1,396 -40
30MAR26 87.50 P 1.40 1.45 1.40 1.28 -0.31 34 12 2,503 -2
30MAR26 90.00 P 2.00 2.00 1.92 1.82 -0.40 34 89 14,099 -64
30MAR26 92.50 P 2.52 2.64 2.52 2.45 -0.51 34 69 6,464 +30
30MAR26 95.00 P 3.17 3.43 3.17 3.22 -0.64 34 160 23,682 +2
30MAR26 97.50 P 4.00 4.31 4.00 4.19 -0.75 33 117 3,788 -69
30MAR26 100.00 P 5.57 5.57 5.50 5.35 -0.87 33 60 12,539 0
30MAR26 102.50 P 0.00 0.00 0.00 6.68 -1.02 33 0 1,055 0
30MAR26 105.00 P 8.38 8.38 8.38 8.20 -1.09 34 80 6,490 -50
30MAR26 107.50 P 0.00 0.00 0.00 9.98 -1.10 34 0 1,710 0
30MAR26 110.00 P 0.00 0.00 0.00 11.77 -0.66 35 0 9,320 0
30MAR26 112.50 P 14.19 14.19 13.88 13.79 -1.43 35 4 1,709 0
30MAR26 115.00 P 15.50 15.50 15.50 16.07 -1.15 38 1 579 0
30MAR26 117.50 P 0.00 0.00 0.00 17.41 -2.05 31 0 1,023 0
30MAR26 120.00 P 0.00 0.00 0.00 19.92 -1.70 34 0 2,492 0
30MAR26 122.50 P 0.00 0.00 0.00 22.45 -1.55 37 0 524 0
30MAR26 125.00 P 0.00 0.00 0.00 24.76 -1.98 37 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 27.60 -1.55 44 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.23 -1.49 48 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 31.81 -2.49 34 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 34.30 -1.52 0 0 271 0
30MAR26 137.50 P 0.00 0.00 0.00 36.80 -1.76 0 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 39.36 -1.48 42 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 41.80 -1.54 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.30 -1.51 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 46.80 -1.52 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 49.37 -2.51 50 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 51.80 -1.50 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 54.30 -1.50 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 56.80 -1.50 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 59.30 -1.50 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 61.80 -1.50 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 64.30 -1.50 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 66.80 -1.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 69.30 -1.50 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 71.80 -1.50 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 74.30 -1.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 76.80 -1.50 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 79.30 -1.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 81.80 -1.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 84.30 -1.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.19 -0.07 34 0 341 0
29APR26 75.00 P 0.00 0.00 0.00 0.32 -0.09 35 0 174 0
29APR26 77.50 P 0.00 0.00 0.00 0.50 -0.12 35 0 2 0
29APR26 80.00 P 0.00 0.00 0.00 0.75 -0.16 35 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 1.08 -0.20 35 0 310 0
29APR26 85.00 P 0.00 0.00 0.00 1.51 -0.28 35 0 195 0
29APR26 87.50 P 2.14 2.14 2.14 2.05 -0.36 35 6 151 0
29APR26 90.00 P 0.00 0.00 0.00 2.67 -0.44 34 0 97 0
29APR26 92.50 P 0.00 0.00 0.00 3.38 -0.57 34 0 634 0
29APR26 95.00 P 0.00 0.00 0.00 4.24 -0.65 34 0 518 0
29APR26 97.50 P 0.00 0.00 0.00 5.26 -0.78 34 0 318 0
29APR26 100.00 P 6.45 6.45 6.45 6.45 -0.86 34 1 42 0
29APR26 102.50 P 7.82 7.82 7.82 7.82 -0.95 34 1 44 +1
29APR26 105.00 P 0.00 0.00 0.00 9.17 -1.18 33 0 102 0
29APR26 107.50 P 0.00 0.00 0.00 11.02 -1.03 35 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 12.80 -1.10 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 14.42 -1.53 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 16.58 -1.53 35 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 18.99 -1.27 38 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 20.73 -0.89 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 22.89 -1.56 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 666 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 280 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 773 0
29JUN26 62.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 90 0
29JUN26 65.00 P 0.00 0.00 0.00 0.20 -0.07 34 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 -0.08 34 0 96 0
29JUN26 70.00 P 0.00 0.00 0.00 0.48 -0.11 34 0 462 0
29JUN26 72.50 P 0.00 0.00 0.00 0.69 -0.16 34 0 380 0
29JUN26 75.00 P 0.00 0.00 0.00 0.96 -0.22 34 0 799 0
29JUN26 77.50 P 0.00 0.00 0.00 1.32 -0.24 34 0 465 0
29JUN26 80.00 P 0.00 0.00 0.00 1.76 -0.31 34 0 586 0
29JUN26 82.50 P 2.52 2.52 2.52 2.27 -0.40 34 60 745 +60
29JUN26 85.00 P 3.04 3.09 3.04 2.93 -0.40 35 132 4,214 +132
29JUN26 87.50 P 3.55 3.59 3.55 3.57 -0.49 34 8 1,141 +3
29JUN26 90.00 P 4.53 4.53 4.31 4.31 -0.58 34 288 9,161 +181
29JUN26 92.50 P 5.30 5.33 5.30 5.22 -0.60 34 200 960 +180
29JUN26 95.00 P 6.40 6.40 6.40 6.21 -0.70 33 1 2,000 +1
29JUN26 97.50 P 0.00 0.00 0.00 7.36 -0.77 33 0 1,183 0
29JUN26 100.00 P 0.00 0.00 0.00 8.64 -0.86 33 0 11,264 0
29JUN26 102.50 P 0.00 0.00 0.00 9.96 -0.96 33 0 604 0
29JUN26 105.00 P 0.00 0.00 0.00 11.53 -0.95 33 0 1,270 0
29JUN26 107.50 P 0.00 0.00 0.00 13.20 -0.95 34 0 689 0
29JUN26 110.00 P 14.81 14.81 14.81 14.85 -1.08 34 1 592 +1
29JUN26 112.50 P 0.00 0.00 0.00 16.65 -1.16 34 0 859 0
29JUN26 115.00 P 19.01 19.01 19.01 18.53 -1.77 34 1 472 -1
29JUN26 117.50 P 0.00 0.00 0.00 20.89 -0.59 36 0 471 0
29JUN26 120.00 P 22.50 22.50 22.50 22.46 -0.63 34 20 1,310 +20
29JUN26 122.50 P 0.00 0.00 0.00 24.38 -0.75 34 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 26.64 -1.24 35 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 28.83 -2.09 35 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 30.46 -2.05 31 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 33.25 -1.40 35 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 34.50 -3.13 26 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 37.73 -1.77 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.20 -1.37 36 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 42.53 -1.47 36 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 44.82 -1.27 36 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 47.28 -1.34 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 49.65 -2.23 37 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 51.83 -1.69 33 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 54.32 -1.74 34 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 56.80 -1.54 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 59.30 -1.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 61.80 -1.52 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.30 -1.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 66.80 -1.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.30 -1.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.80 -1.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.30 -1.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.80 -1.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 79.30 -1.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.80 -1.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 84.30 -1.52 0 0 0 0
29SEP26 50.00 P 0.50 0.50 0.50 0.06 -0.03 35 1 85 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
29SEP26 55.00 P 0.64 0.64 0.64 0.15 -0.07 35 3 7 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.09 35 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 -0.09 35 0 21 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 -0.13 35 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.71 -0.19 35 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 -0.21 35 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 1.28 -0.29 35 0 169 0
29SEP26 72.50 P 0.00 0.00 0.00 1.67 -0.32 35 0 276 0
29SEP26 75.00 P 2.30 2.30 2.30 2.13 -0.38 35 5 1,507 +5
29SEP26 77.50 P 0.00 0.00 0.00 2.65 -0.45 36 0 279 0
29SEP26 80.00 P 0.00 0.00 0.00 3.28 -0.41 36 0 180 0
29SEP26 82.50 P 4.01 4.01 4.01 3.80 -0.56 35 15 762 +15
29SEP26 85.00 P 0.00 0.00 0.00 4.60 -0.52 35 0 3,255 0
29SEP26 87.50 P 5.60 5.60 5.60 5.39 -0.61 35 2 2,274 0
29SEP26 90.00 P 0.00 0.00 0.00 6.27 -0.73 34 0 1,248 0
29SEP26 92.50 P 7.51 7.51 7.51 7.27 -0.77 34 55 1,103 +55
29SEP26 95.00 P 8.60 8.60 8.60 8.38 -0.85 34 2 9,170 0
29SEP26 97.50 P 0.00 0.00 0.00 9.59 -0.84 34 0 2,692 0
29SEP26 100.00 P 10.92 10.92 10.92 10.89 -0.90 34 5 2,580 -5
29SEP26 102.50 P 12.25 12.25 12.24 12.27 -0.96 34 27 919 +27
29SEP26 105.00 P 0.00 0.00 0.00 13.58 -1.07 34 0 373 0
29SEP26 107.50 P 0.00 0.00 0.00 15.27 -1.02 34 0 440 0
29SEP26 110.00 P 0.00 0.00 0.00 16.87 -0.93 34 0 200 0
29SEP26 112.50 P 0.00 0.00 0.00 18.63 -0.89 34 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 20.50 -1.14 35 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 22.48 -0.87 35 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 24.46 -1.13 35 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 25.71 -1.35 33 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 28.40 -1.25 36 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 30.04 -1.66 34 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 32.44 -1.29 35 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 34.57 -0.84 35 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 36.48 -1.15 34 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 39.00 -1.56 36 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 41.11 -1.49 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.36 -1.63 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.62 -1.51 35 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 0.25 -0.07 35 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 0.36 -0.09 35 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.14 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.72 -0.15 35 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 -0.23 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.25 -0.25 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 1.57 -0.33 35 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 1.96 -0.41 35 0 4 0
30DEC26 72.50 P 0.00 0.00 0.00 2.46 -0.45 35 0 43 0
30DEC26 75.00 P 0.00 0.00 0.00 3.06 -0.47 35 0 88 0
30DEC26 77.50 P 0.00 0.00 0.00 3.73 -0.49 35 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 4.43 -0.47 35 0 212 0
30DEC26 82.50 P 0.00 0.00 0.00 5.22 -0.42 35 0 104 0
30DEC26 85.00 P 0.00 0.00 0.00 5.98 -0.51 35 0 820 0
30DEC26 87.50 P 6.85 6.85 6.85 6.96 -0.42 35 2 117 0
30DEC26 90.00 P 8.23 8.23 8.23 7.84 -0.60 35 1 161 0
30DEC26 92.50 P 0.00 0.00 0.00 8.84 -0.70 35 0 310 0
30DEC26 95.00 P 0.00 0.00 0.00 9.98 -0.76 34 0 1,564 0
30DEC26 97.50 P 0.00 0.00 0.00 11.32 -0.68 35 0 135 0
30DEC26 100.00 P 12.43 12.60 12.43 12.33 -1.06 34 2 709 +1
30DEC26 102.50 P 0.00 0.00 0.00 13.71 -1.12 34 0 30 0
30DEC26 105.00 P 15.54 15.54 15.54 15.32 -1.02 34 30 30 +30
30DEC26 107.50 P 0.00 0.00 0.00 16.88 -1.07 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.44 -0.84 34 0 3 0
30DEC26 112.50 P 0.00 0.00 0.00 20.21 -0.96 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.66 -0.97 34 0 84 0
30DEC26 117.50 P 0.00 0.00 0.00 23.37 -1.92 33 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 25.64 -1.59 35 0 93 0
30DEC26 122.50 P 0.00 0.00 0.00 27.55 -1.26 35 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 29.54 -1.34 35 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.55 -1.32 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.93 -0.99 36 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 35.56 -1.49 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 37.67 -1.49 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 39.78 -1.52 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.13 -1.35 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 44.30 -1.40 36 0 90 0
30DEC26 145.00 P 0.00 0.00 0.00 46.33 -1.56 35 0 0 0
TOTAL PUT 5,417 260,490 +912
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 34.40
29JAN26 23.00 C 0.00 0.00 0.00 11.43 -0.65 100 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 10.43 -0.75 89 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 9.44 -0.65 87 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 8.50 -0.56 97 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 7.50 -0.72 86 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 6.42 -0.65 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 5.43 -0.66 43 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 4.44 -0.68 40 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 3.49 -0.68 41 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 2.59 -0.73 41 0 21 0
29JAN26 33.00 C 0.00 0.00 0.00 1.81 -0.64 41 0 46 0
29JAN26 34.00 C 1.15 1.15 1.15 1.20 -0.45 43 3 102 0
29JAN26 35.00 C 0.88 0.88 0.70 0.71 -0.35 42 8 269 +4
29JAN26 36.00 C 0.51 0.51 0.46 0.38 -0.27 41 6 409 -2
29JAN26 37.00 C 0.00 0.00 0.00 0.19 -0.19 41 0 173 0
29JAN26 38.00 C 0.18 0.18 0.18 0.09 -0.12 42 1 269 0
29JAN26 39.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 127 0
29JAN26 40.00 C 0.05 0.05 0.05 0.02 -0.03 44 1 168 +1
29JAN26 41.00 C 0.05 0.05 0.05 0.01 -0.01 45 1 97 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 455 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 74 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 293 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 74 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 79 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 117 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 71 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 97 0 323 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 270 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 11.58 -0.54 72 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.59 -0.59 66 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.61 -0.55 62 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.63 -0.56 57 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 7.67 -0.55 53 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 6.58 -0.69 40 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 5.66 -0.80 40 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 4.79 -0.47 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 3.98 -0.47 40 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.25 -0.60 40 0 49 0
26FEB26 33.00 C 0.00 0.00 0.00 2.61 -0.51 40 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 2.06 -0.45 40 0 141 0
26FEB26 35.00 C 0.00 0.00 0.00 1.57 -0.39 40 0 279 0
26FEB26 36.00 C 1.55 1.55 1.18 1.18 -0.37 40 5 115 +5
26FEB26 37.00 C 0.87 0.87 0.87 0.87 -0.29 40 2 403 0
26FEB26 38.00 C 0.68 0.72 0.68 0.62 -0.28 40 8 83 +8
26FEB26 39.00 C 0.00 0.00 0.00 0.45 -0.19 40 0 268 0
26FEB26 40.00 C 0.45 0.45 0.37 0.32 -0.17 40 8 116 +7
26FEB26 41.00 C 0.33 0.35 0.33 0.22 -0.13 40 24 117 +24
26FEB26 42.00 C 0.00 0.00 0.00 0.15 -0.10 40 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.10 -0.07 40 0 59 0
26FEB26 44.00 C 0.00 0.00 0.00 0.07 -0.05 41 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 89 0
26FEB26 46.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 14.64 -0.46 71 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 13.65 -0.56 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 12.68 -0.56 62 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 11.71 -0.56 59 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 10.75 -0.55 56 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.80 -0.55 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 8.89 -0.52 52 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 7.98 -0.52 50 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 7.11 -0.51 48 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 6.08 -0.82 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.30 -0.61 41 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 4.58 -0.65 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 3.92 -0.46 41 0 367 0
30MAR26 33.00 C 0.00 0.00 0.00 3.39 -0.47 42 0 392 0
30MAR26 34.00 C 0.00 0.00 0.00 2.87 -0.44 43 0 97 0
30MAR26 35.00 C 0.00 0.00 0.00 2.27 -0.54 40 0 16 0
30MAR26 36.00 C 2.22 2.22 2.02 1.89 -0.49 41 11 77 +1
30MAR26 37.00 C 0.00 0.00 0.00 1.55 -0.44 41 0 157 0
30MAR26 38.00 C 0.00 0.00 0.00 1.31 -0.37 42 0 145 0
30MAR26 39.00 C 1.15 1.15 1.15 1.06 -0.34 42 10 353 0
30MAR26 40.00 C 0.00 0.00 0.00 0.85 -0.30 42 0 400 0
30MAR26 41.00 C 0.00 0.00 0.00 0.67 -0.27 42 0 98 0
30MAR26 42.00 C 0.00 0.00 0.00 0.53 -0.23 42 0 845 0
30MAR26 43.00 C 0.00 0.00 0.00 0.40 -0.21 41 0 276 0
30MAR26 44.00 C 0.00 0.00 0.00 0.32 -0.17 42 0 320 0
30MAR26 45.00 C 0.00 0.00 0.00 0.25 -0.14 42 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.19 -0.12 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.15 -0.09 42 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.08 41 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29APR26 25.00 C 0.00 0.00 0.00 10.04 -0.59 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.15 -0.53 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.30 -0.52 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.49 -0.50 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.56 -0.64 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.85 -0.69 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 5.19 -0.55 44 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 4.58 -0.36 44 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 4.04 -0.46 44 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.53 -0.44 44 0 6 0
29APR26 35.00 C 0.00 0.00 0.00 3.06 -0.40 44 0 4 0
29APR26 36.00 C 0.00 0.00 0.00 2.66 -0.37 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 2.31 -0.34 45 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.01 -0.30 45 0 11 0
29APR26 39.00 C 0.00 0.00 0.00 1.72 -0.30 45 0 1 0
29APR26 40.00 C 0.00 0.00 0.00 1.46 -0.29 45 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 1.24 -0.26 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 1.05 -0.23 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.86 -0.23 44 0 101 0
29APR26 44.00 C 0.00 0.00 0.00 0.72 -0.20 44 0 61 0
29APR26 45.00 C 0.00 0.00 0.00 0.60 -0.18 44 0 286 0
29JUN26 21.00 C 0.00 0.00 0.00 13.98 -0.51 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.04 -0.51 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.15 -0.72 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.27 -0.52 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.41 -0.49 51 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 9.59 -0.48 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.80 -0.65 49 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 8.05 -0.63 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.33 -0.33 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.47 -0.47 45 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.87 -0.66 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.29 -0.57 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 4.77 -0.37 45 0 5 0
29JUN26 34.00 C 0.00 0.00 0.00 4.38 -0.37 46 0 928 0
29JUN26 35.00 C 0.00 0.00 0.00 3.94 -0.39 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 3.52 -0.39 46 0 11 0
29JUN26 37.00 C 0.00 0.00 0.00 3.16 -0.36 46 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 -0.39 46 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 2.50 -0.33 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.21 -0.33 45 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 1.96 -0.29 45 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 1.74 -0.27 45 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 1.48 -0.31 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 1.31 -0.27 45 0 102 0
29JUN26 45.00 C 0.00 0.00 0.00 1.15 -0.26 45 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 1.01 -0.23 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.90 -0.20 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.78 -0.17 45 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.71 -0.12 45 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 -0.13 45 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.43 -0.10 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 -0.07 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.07 45 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 12.43 -0.60 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.62 -0.45 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.85 -0.43 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.10 -0.39 49 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 9.40 -0.54 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.73 -0.59 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.10 -0.36 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.51 -0.56 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.92 -0.57 47 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.43 -0.50 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.93 -0.47 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.44 -0.40 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.04 -0.40 47 0 1 0
29SEP26 36.00 C 0.00 0.00 0.00 4.63 -0.41 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.41 47 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 3.93 -0.39 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.59 -0.40 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.31 -0.34 46 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.04 -0.34 46 0 43 0
29SEP26 42.00 C 0.00 0.00 0.00 2.78 -0.33 46 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 2.48 -0.37 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.35 45 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 2.08 -0.34 45 0 9 0
29SEP26 46.00 C 0.00 0.00 0.00 1.90 -0.32 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.75 -0.28 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 1.60 -0.28 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 1.46 -0.22 46 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 -0.20 45 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 1.07 -0.17 45 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 0.86 -0.13 45 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.12 46 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 12.13 -0.39 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.42 -0.30 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.73 -0.30 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.08 -0.28 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.44 -0.32 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.86 -0.29 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.31 -0.32 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.76 -0.29 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.28 -0.28 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.80 -0.29 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.35 -0.36 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.95 -0.42 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.55 -0.39 46 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 5.17 -0.40 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.84 -0.40 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 -0.40 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.20 -0.39 46 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.92 -0.35 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.67 -0.34 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.31 -0.45 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.07 -0.43 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.88 -0.37 45 0 0 0
TOTAL CALL 88 11,359 +48
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JAN26 30.00 P 0.00 0.00 0.00 0.02 0.00 42 0 141 0
29JAN26 31.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 475 0
29JAN26 32.00 P 0.00 0.00 0.00 0.17 +0.04 41 0 532 0
29JAN26 33.00 P 0.40 0.40 0.39 0.37 +0.07 41 12 557 +10
29JAN26 34.00 P 0.65 0.76 0.65 0.73 +0.14 41 27 153 +17
29JAN26 35.00 P 1.10 1.25 1.10 1.24 +0.22 40 17 111 +17
29JAN26 36.00 P 0.00 0.00 0.00 1.96 +0.34 41 0 110 0
29JAN26 37.00 P 0.00 0.00 0.00 2.76 +0.41 41 0 27 0
29JAN26 38.00 P 0.00 0.00 0.00 3.66 +0.54 41 0 89 0
29JAN26 39.00 P 0.00 0.00 0.00 4.62 +0.54 42 0 141 0
29JAN26 40.00 P 0.00 0.00 0.00 5.60 +0.64 0 0 97 0
29JAN26 41.00 P 0.00 0.00 0.00 6.60 +0.66 0 0 85 0
29JAN26 42.00 P 0.00 0.00 0.00 7.60 +0.62 0 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 8.60 +0.62 0 0 25 -1
29JAN26 44.00 P 0.00 0.00 0.00 9.60 +0.63 0 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 10.60 +0.63 0 0 2 0
29JAN26 46.00 P 0.00 0.00 0.00 11.64 +0.60 90 0 15 0
29JAN26 47.00 P 0.00 0.00 0.00 12.60 +0.62 0 0 0 -31
29JAN26 48.00 P 0.00 0.00 0.00 13.60 +0.61 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 14.60 +0.61 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 15.64 +0.65 111 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 18.10 +0.63 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 20.60 +0.66 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 23.10 +0.66 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 41 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 0.00 40 0 16 0
26FEB26 27.00 P 0.00 0.00 0.00 0.05 0.00 41 0 46 0
26FEB26 28.00 P 0.15 0.15 0.15 0.10 +0.01 41 9 161 0
26FEB26 29.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 157 0
26FEB26 30.00 P 0.00 0.00 0.00 0.31 +0.03 40 0 370 0
26FEB26 31.00 P 0.49 0.55 0.49 0.50 +0.05 40 3 391 +1
26FEB26 32.00 P 0.72 0.80 0.70 0.78 +0.11 41 36 798 +17
26FEB26 33.00 P 1.03 1.12 1.03 1.07 +0.11 39 15 204 +15
26FEB26 34.00 P 1.45 1.56 1.45 1.50 +0.14 39 22 625 +1
26FEB26 35.00 P 0.00 0.00 0.00 2.00 +0.15 38 0 347 0
26FEB26 36.00 P 0.00 0.00 0.00 2.69 +0.30 40 0 22 0
26FEB26 37.00 P 0.00 0.00 0.00 3.37 +0.43 40 0 15 0
26FEB26 38.00 P 0.00 0.00 0.00 4.13 +0.52 40 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 4.95 +0.53 40 0 25 0
26FEB26 40.00 P 0.00 0.00 0.00 5.82 +0.42 40 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 6.73 +0.61 40 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.62 +0.60 35 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.63 +0.55 40 0 5 0
26FEB26 44.00 P 0.00 0.00 0.00 9.61 +0.58 40 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 10.60 +0.60 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 11.64 +0.60 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 43 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 0.00 42 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 0.00 42 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 0.00 41 0 308 0
30MAR26 28.00 P 0.00 0.00 0.00 0.36 +0.01 42 0 80 0
30MAR26 29.00 P 0.00 0.00 0.00 0.53 +0.02 42 0 185 0
30MAR26 30.00 P 0.00 0.00 0.00 0.76 +0.04 42 0 654 0
30MAR26 31.00 P 0.00 0.00 0.00 1.04 +0.05 42 0 259 0
30MAR26 32.00 P 1.36 1.36 1.36 1.38 +0.13 42 5 813 0
30MAR26 33.00 P 0.00 0.00 0.00 1.80 +0.15 42 0 429 0
30MAR26 34.00 P 0.00 0.00 0.00 2.28 +0.19 42 0 488 0
30MAR26 35.00 P 0.00 0.00 0.00 2.81 +0.23 42 0 681 0
30MAR26 36.00 P 0.00 0.00 0.00 3.41 +0.31 42 0 116 0
30MAR26 37.00 P 0.00 0.00 0.00 4.00 +0.22 42 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 4.84 +0.33 44 0 20 0
30MAR26 39.00 P 0.00 0.00 0.00 5.45 +0.18 41 0 4 0
30MAR26 40.00 P 0.00 0.00 0.00 6.25 +0.29 41 0 1,008 0
30MAR26 41.00 P 0.00 0.00 0.00 7.09 +0.31 41 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 7.95 +0.38 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 8.83 +0.40 41 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 9.78 +0.47 42 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 10.66 +0.44 39 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 11.64 +0.50 40 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 12.63 +0.56 41 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 13.61 +0.57 41 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 14.60 +0.60 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 15.64 +0.65 49 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 18.10 +0.63 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 20.60 +0.47 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 23.10 +0.60 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 25.60 +0.60 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 28.10 +0.66 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 30.60 +0.28 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 33.10 +0.66 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 35.60 +0.61 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 38.10 +0.25 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 40.60 +0.62 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 43.10 +0.28 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.25 +0.02 44 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.73 +0.07 45 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.96 +0.08 44 0 10 0
29APR26 30.00 P 0.00 0.00 0.00 1.23 +0.11 44 0 29 0
29APR26 31.00 P 0.00 0.00 0.00 1.55 +0.10 44 0 32 0
29APR26 32.00 P 0.00 0.00 0.00 1.92 +0.16 44 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 2.35 +0.19 44 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.84 +0.21 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.39 +0.25 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 3.97 +0.26 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.62 +0.28 44 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.29 +0.28 44 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.98 +0.37 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 6.77 +0.49 44 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 7.56 +0.36 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 8.35 +0.35 44 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.19 +0.32 44 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.05 +0.39 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.93 +0.40 43 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 22 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.01 45 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.38 +0.03 45 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.52 +0.04 45 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.68 +0.04 45 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.88 +0.06 45 0 12 0
29JUN26 27.00 P 0.00 0.00 0.00 1.14 +0.07 45 0 47 0
29JUN26 28.00 P 0.00 0.00 0.00 1.37 +0.05 44 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.70 +0.09 44 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.06 +0.12 44 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.43 +0.12 44 0 28 0
29JUN26 32.00 P 0.00 0.00 0.00 2.88 +0.16 44 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.35 +0.17 44 0 46 0
29JUN26 34.00 P 0.00 0.00 0.00 3.87 +0.18 44 0 1,237 0
29JUN26 35.00 P 0.00 0.00 0.00 4.44 +0.23 44 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.04 +0.25 44 0 20 0
29JUN26 37.00 P 0.00 0.00 0.00 5.67 +0.26 43 0 58 0
29JUN26 38.00 P 0.00 0.00 0.00 6.35 +0.29 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.02 +0.27 43 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 7.76 +0.46 43 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 8.52 +0.52 43 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.33 +0.59 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 10.11 +0.40 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.94 +0.58 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.79 +0.43 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.64 +0.33 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.51 +0.56 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 14.40 +0.34 43 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.29 +0.37 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.19 +0.33 42 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 18.49 +0.31 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.83 +0.33 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.20 +0.37 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.81 +0.05 46 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.00 +0.05 45 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 +0.04 45 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.48 +0.07 45 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 +0.06 45 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 2.12 +0.11 45 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.47 +0.11 45 0 21 0
29SEP26 30.00 P 0.00 0.00 0.00 2.89 +0.14 45 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 3.31 +0.14 44 0 3 0
29SEP26 32.00 P 0.00 0.00 0.00 3.79 +0.18 44 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.29 +0.19 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 4.83 +0.20 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.40 +0.20 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 5.99 +0.21 44 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 6.66 +0.26 44 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 7.33 +0.27 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.98 +0.24 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.70 +0.22 44 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 9.45 +0.28 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.21 +0.28 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.99 +0.45 45 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 11.79 +0.46 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.60 +0.28 45 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 13.43 +0.23 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.27 +0.26 45 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 15.12 +0.10 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.01 +0.40 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.66 +0.10 42 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.06 +0.27 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.32 +0.32 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.61 +0.30 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.06 45 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.65 +0.07 44 0 9 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 +0.09 44 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 2.30 +0.10 44 0 14 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.10 44 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 3.06 +0.14 44 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.48 +0.13 44 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 3.93 +0.16 44 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.43 +0.18 44 0 52 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 +0.18 44 0 40 0
30DEC26 34.00 P 0.00 0.00 0.00 5.48 +0.19 44 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 +0.19 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 +0.20 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 +0.19 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.96 +0.20 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 8.65 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 +0.12 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.08 +0.14 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.83 +0.12 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.60 +0.14 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.38 +0.30 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.18 +0.15 45 0 0 0
TOTAL PUT 146 15,538 +46
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$ 477.60
23JAN26 390.00 C 0.00 0.00 0.00 87.73 -7.09 60 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 77.73 -7.09 49 0 0 0
23JAN26 410.00 C 0.00 0.00 0.00 67.73 -7.10 0 0 0 0
23JAN26 420.00 C 0.00 0.00 0.00 57.74 -7.10 39 0 0 0
23JAN26 430.00 C 0.00 0.00 0.00 47.74 -7.13 30 0 0 0
23JAN26 440.00 C 37.50 37.50 37.50 37.91 -7.89 39 10 10 +10
23JAN26 450.00 C 0.00 0.00 0.00 28.90 -6.37 46 0 0 0
23JAN26 460.00 C 20.77 20.86 18.08 19.53 -6.54 38 80 61 +35
23JAN26 470.00 C 15.39 15.39 11.30 11.62 -6.26 35 34 242 +18
23JAN26 480.00 C 8.00 8.31 5.63 5.88 -5.08 34 180 403 +49
23JAN26 490.00 C 6.06 6.06 2.63 2.47 -3.75 34 149 90 +14
23JAN26 500.00 C 3.20 3.20 1.13 0.84 -2.31 34 175 266 +37
23JAN26 510.00 C 0.70 0.70 0.55 0.23 -1.27 34 5 178 -5
23JAN26 520.00 C 0.58 0.58 0.28 0.05 -0.55 33 8 101 0
23JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.20 34 0 75 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 49 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 32 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
23JAN26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23JAN26 580.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23JAN26 590.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 270.00 C 0.00 0.00 0.00 207.82 -7.06 98 0 0 0
29JAN26 275.00 C 0.00 0.00 0.00 202.82 -7.07 0 0 0 0
29JAN26 280.00 C 0.00 0.00 0.00 197.82 -7.07 0 0 0 0
29JAN26 285.00 C 0.00 0.00 0.00 192.83 -7.07 84 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 187.83 -7.07 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 182.84 -7.07 83 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 177.84 -7.07 0 0 0 0
29JAN26 310.00 C 0.00 0.00 0.00 167.85 -7.07 71 0 0 0
29JAN26 320.00 C 0.00 0.00 0.00 157.86 -7.07 70 0 0 0
29JAN26 330.00 C 0.00 0.00 0.00 147.86 -7.08 0 0 0 0
29JAN26 340.00 C 0.00 0.00 0.00 137.87 -7.08 0 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 127.88 -7.09 0 0 0 0
29JAN26 360.00 C 0.00 0.00 0.00 117.89 -7.09 47 0 0 0
29JAN26 370.00 C 0.00 0.00 0.00 107.90 -7.09 45 0 0 0
29JAN26 380.00 C 0.00 0.00 0.00 97.90 -7.10 0 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 89.65 -7.96 82 0 693 0
29JAN26 400.00 C 0.00 0.00 0.00 79.06 -5.96 67 0 184 0
29JAN26 410.00 C 0.00 0.00 0.00 69.16 -5.67 60 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 58.00 -6.84 32 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 47.87 -7.13 0 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 38.35 -7.45 29 0 0 0
29JAN26 450.00 C 0.00 0.00 0.00 29.59 -6.98 32 0 1 0
29JAN26 460.00 C 21.00 21.00 21.00 21.47 -5.81 32 4 8 +1
29JAN26 470.00 C 0.00 0.00 0.00 14.62 -6.06 32 0 80 0
29JAN26 480.00 C 10.96 10.96 9.00 9.25 -4.87 32 115 186 +53
29JAN26 490.00 C 7.33 7.33 5.50 5.60 -3.77 32 68 242 +22
29JAN26 500.00 C 5.87 5.87 3.21 3.03 -2.82 32 236 510 -6
29JAN26 510.00 C 3.72 3.72 1.86 1.50 -2.12 32 31 850 -5
29JAN26 520.00 C 1.25 1.25 1.06 0.69 -1.31 32 67 966 -48
29JAN26 530.00 C 0.90 0.90 0.70 0.29 -0.75 32 16 1,182 -15
29JAN26 540.00 C 0.00 0.00 0.00 0.11 -0.40 32 0 818 0
29JAN26 550.00 C 0.40 0.40 0.40 0.04 -0.20 32 3 792 -3
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.09 31 0 1,945 0
29JAN26 570.00 C 0.30 0.30 0.30 0.01 -0.03 34 10 1,102 -10
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 364 0
29JAN26 590.00 C 0.18 0.18 0.18 0.01 0.00 41 4 284 -4
29JAN26 600.00 C 0.00 0.00 0.00 0.01 0.00 44 0 260 0
29JAN26 610.00 C 0.20 0.20 0.20 0.01 0.00 47 10 666 -10
29JAN26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 814 0
29JAN26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JAN26 640.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JAN26 650.00 C 0.00 0.00 0.00 0.01 0.00 58 0 697 0
29JAN26 660.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29JAN26 670.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JAN26 680.00 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29JAN26 690.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 700.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JAN26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JAN26 720.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JAN26 730.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 740.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 750.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JAN26 760.00 C 0.00 0.00 0.00 0.01 0.00 84 0 240 0
29JAN26 770.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 780.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 790.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 800.00 C 0.00 0.00 0.00 0.01 0.00 92 0 160 0
29JAN26 810.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 820.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 840.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 850.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 860.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 870.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 880.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 890.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JAN26 900.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JAN26 390.00 C 0.00 0.00 0.00 89.65 - 78 0 0 -
30JAN26 400.00 C 0.00 0.00 0.00 79.06 - 63 0 0 -
30JAN26 410.00 C 0.00 0.00 0.00 69.16 - 57 0 0 -
30JAN26 420.00 C 0.00 0.00 0.00 59.83 - 56 0 0 -
30JAN26 430.00 C 0.00 0.00 0.00 48.34 - 33 0 0 -
30JAN26 440.00 C 0.00 0.00 0.00 38.92 - 33 0 0 -
30JAN26 450.00 C 0.00 0.00 0.00 30.09 - 33 0 0 -
30JAN26 460.00 C 22.74 22.78 22.74 22.78 - 35 22 22 -
30JAN26 470.00 C 19.40 19.40 19.39 15.80 - 34 16 16 -
30JAN26 480.00 C 12.57 12.57 10.00 10.46 - 34 48 30 -
30JAN26 490.00 C 8.00 8.00 8.00 6.44 - 34 3 3 -
30JAN26 500.00 C 5.04 5.04 3.70 3.70 - 33 24 21 -
30JAN26 510.00 C 3.10 3.10 2.60 1.98 - 33 31 31 -
30JAN26 520.00 C 0.00 0.00 0.00 0.99 - 33 0 0 -
30JAN26 530.00 C 0.00 0.00 0.00 0.46 - 33 0 0 -
30JAN26 540.00 C 0.68 0.68 0.68 0.20 - 33 15 15 -
30JAN26 550.00 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30JAN26 560.00 C 0.00 0.00 0.00 0.03 - 33 0 0 -
30JAN26 570.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
26FEB26 370.00 C 0.00 0.00 0.00 111.12 -4.76 54 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 98.40 -7.59 0 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 89.65 -7.96 36 0 0 0
26FEB26 400.00 C 0.00 0.00 0.00 81.84 -5.43 44 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 70.06 -7.78 31 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 60.59 -7.91 29 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 50.64 -8.46 25 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 44.06 -4.92 31 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 35.96 -6.71 29 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 29.81 -6.38 31 0 24 0
26FEB26 470.00 C 0.00 0.00 0.00 24.58 -3.64 32 0 792 0
26FEB26 480.00 C 19.80 19.80 18.59 19.15 -3.78 31 336 1,116 +320
26FEB26 490.00 C 15.30 15.30 13.80 14.18 -4.17 30 47 356 -16
26FEB26 500.00 C 12.41 12.50 10.87 11.24 -3.26 31 124 1,901 +34
26FEB26 510.00 C 10.00 10.00 8.35 8.33 -3.08 31 280 554 +59
26FEB26 520.00 C 6.60 6.77 6.58 6.05 -2.54 31 105 699 0
26FEB26 530.00 C 6.21 6.21 4.92 4.31 -2.05 31 61 390 +25
26FEB26 540.00 C 4.75 4.75 3.94 3.02 -1.61 31 48 350 +13
26FEB26 550.00 C 3.41 3.41 3.41 2.07 -1.25 31 15 2,313 +11
26FEB26 560.00 C 2.50 2.50 2.50 1.40 -0.94 31 2 165 +2
26FEB26 570.00 C 2.28 2.28 2.28 0.93 -0.69 31 50 650 +50
26FEB26 580.00 C 0.00 0.00 0.00 0.59 -0.52 31 0 93 0
26FEB26 590.00 C 0.00 0.00 0.00 0.38 -0.37 31 0 74 0
26FEB26 600.00 C 0.00 0.00 0.00 0.24 -0.24 31 0 5,852 0
26FEB26 610.00 C 0.00 0.00 0.00 0.15 -0.17 31 0 22 0
26FEB26 620.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 449 0
26FEB26 630.00 C 0.70 0.70 0.70 0.05 -0.08 30 1 19 -1
26FEB26 640.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 101 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 264 0
30MAR26 182.50 C 0.00 0.00 0.00 296.54 -6.63 95 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 293.64 -7.04 60 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 291.34 -6.86 84 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 288.66 -7.05 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 287.28 -5.94 103 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 287.27 -3.47 126 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 281.41 -6.84 80 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 278.72 -7.05 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 273.75 -7.05 51 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 268.78 -7.05 52 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 263.80 -7.06 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 258.83 -7.06 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 253.86 -7.05 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 248.89 -7.05 44 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 243.92 -7.05 45 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 239.29 -6.71 68 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 234.34 -6.69 66 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 227.83 -6.89 0 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 224.03 -7.06 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 219.75 -5.09 67 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 212.99 -8.16 0 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 207.94 -7.01 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 204.67 -6.54 59 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 199.72 -5.17 57 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 194.20 -7.07 33 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 190.09 -4.85 58 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 184.26 -7.07 33 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 180.22 -8.08 55 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 170.37 -5.24 53 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 158.61 -7.90 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 154.01 -4.10 63 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 139.83 -5.73 36 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 133.56 -2.30 53 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 123.69 -6.95 50 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 112.61 -3.96 42 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 104.03 -4.02 43 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 91.47 -6.14 31 0 0 0
30MAR26 400.00 C 0.00 0.00 0.00 81.84 -6.99 29 0 5 0
30MAR26 410.00 C 0.00 0.00 0.00 72.94 -7.42 29 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 67.85 -2.55 36 0 0 0
30MAR26 430.00 C 0.00 0.00 0.00 59.82 -4.36 35 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 52.31 -3.08 34 0 15 0
30MAR26 450.00 C 0.00 0.00 0.00 44.04 -7.55 32 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 37.86 -4.45 32 0 302 0
30MAR26 470.00 C 0.00 0.00 0.00 32.43 -4.13 32 0 1,966 0
30MAR26 480.00 C 0.00 0.00 0.00 27.31 -4.59 32 0 436 0
30MAR26 490.00 C 23.27 23.27 23.27 23.54 -3.71 33 12 1,065 0
30MAR26 500.00 C 21.19 21.19 21.19 19.53 -3.83 33 2 1,280 -1
30MAR26 510.00 C 16.50 16.50 16.50 16.11 -3.84 33 3 605 0
30MAR26 520.00 C 0.00 0.00 0.00 13.17 -3.54 33 0 1,684 0
30MAR26 530.00 C 12.20 12.20 12.20 10.67 -3.14 32 21 121 +19
30MAR26 540.00 C 11.22 11.22 10.30 8.58 -2.75 32 10 72 0
30MAR26 550.00 C 8.70 8.70 8.70 6.85 -2.39 32 6 1,131 0
30MAR26 560.00 C 0.00 0.00 0.00 5.43 -2.05 32 0 486 0
30MAR26 570.00 C 6.00 6.06 6.00 4.14 -1.88 32 3 1,539 0
30MAR26 580.00 C 0.00 0.00 0.00 3.24 -1.57 32 0 25 0
30MAR26 590.00 C 0.00 0.00 0.00 2.51 -1.20 32 0 86 0
30MAR26 600.00 C 0.00 0.00 0.00 1.93 -1.00 32 0 916 0
30MAR26 610.00 C 0.00 0.00 0.00 1.48 -0.82 32 0 216 0
30MAR26 620.00 C 0.00 0.00 0.00 1.13 -0.67 32 0 556 0
30MAR26 630.00 C 0.00 0.00 0.00 0.85 -0.55 32 0 653 0
30MAR26 640.00 C 0.00 0.00 0.00 0.64 -0.44 32 0 1,015 0
30MAR26 650.00 C 0.00 0.00 0.00 0.48 -0.35 32 0 14 0
30MAR26 660.00 C 0.00 0.00 0.00 0.36 -0.28 32 0 0 0
30MAR26 670.00 C 0.00 0.00 0.00 0.26 -0.22 32 0 9 0
30MAR26 680.00 C 0.00 0.00 0.00 0.20 -0.17 32 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.14 -0.14 32 0 0 0
30MAR26 700.00 C 0.00 0.00 0.00 0.10 -0.11 32 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.08 -0.08 32 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.06 -0.06 32 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 95 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 35 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 38 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 343 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,089 0
29APR26 390.00 C 0.00 0.00 0.00 95.18 -4.46 35 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 82.73 -8.16 26 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 75.22 -10.56 29 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 69.10 -6.57 32 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 62.59 -3.42 33 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 53.20 -5.93 30 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 48.87 -4.52 33 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 42.48 -4.06 32 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 36.52 -4.51 32 0 18 0
29APR26 480.00 C 34.00 34.00 34.00 32.43 -3.84 32 4 101 0
29APR26 490.00 C 29.67 29.80 27.17 27.86 -4.19 32 58 88 +58
29APR26 500.00 C 0.00 0.00 0.00 24.09 -3.99 33 0 139 0
29APR26 510.00 C 21.68 21.68 20.48 20.86 -3.72 33 32 202 -6
29APR26 520.00 C 0.00 0.00 0.00 17.66 -3.67 33 0 26 0
29APR26 530.00 C 16.68 16.68 16.10 14.94 -3.20 33 16 1,185 0
29APR26 540.00 C 13.89 13.89 13.89 12.44 -3.05 33 2 9 +2
29APR26 550.00 C 0.00 0.00 0.00 10.48 -2.52 33 0 415 0
29APR26 560.00 C 0.00 0.00 0.00 8.60 -2.45 33 0 15 0
29APR26 570.00 C 0.00 0.00 0.00 6.99 -2.17 32 0 10 0
29APR26 580.00 C 0.00 0.00 0.00 5.68 -2.06 32 0 31 0
29APR26 590.00 C 0.00 0.00 0.00 4.72 -1.63 32 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 3.79 -1.39 32 0 2 0
29JUN26 250.00 C 0.00 0.00 0.00 229.65 -6.85 46 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 224.73 -6.81 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 219.75 -5.09 44 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 214.88 -6.74 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 209.90 -6.77 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 204.82 -6.39 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 200.02 -6.74 41 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 195.10 -6.71 40 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 190.09 -5.03 38 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 185.13 -6.20 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 184.54 -5.75 55 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 170.37 -5.24 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 160.82 -6.42 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 154.01 -4.10 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 141.85 -5.25 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 133.56 -7.33 37 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 124.58 -6.06 37 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 114.56 -4.90 34 0 4 0
29JUN26 380.00 C 0.00 0.00 0.00 108.11 -1.45 37 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 98.16 -5.54 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 86.03 -10.97 28 0 2 0
29JUN26 410.00 C 0.00 0.00 0.00 80.17 -7.71 31 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 73.94 -6.01 32 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 66.64 -4.44 31 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 62.63 -5.75 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 56.05 -4.39 33 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 48.81 -7.52 31 0 565 0
29JUN26 470.00 C 0.00 0.00 0.00 44.86 -5.06 32 0 227 0
29JUN26 480.00 C 0.00 0.00 0.00 40.30 -4.36 32 0 2,155 0
29JUN26 490.00 C 38.30 38.30 38.30 36.24 -3.84 33 1 534 +1
29JUN26 500.00 C 0.00 0.00 0.00 32.31 -3.88 33 0 1,021 0
29JUN26 510.00 C 28.91 28.91 28.91 28.58 -4.06 33 15 78 0
29JUN26 520.00 C 26.45 26.45 25.87 25.30 -3.87 33 22 49 +15
29JUN26 530.00 C 23.22 23.22 23.22 22.32 -3.69 32 19 63 +19
29JUN26 540.00 C 0.00 0.00 0.00 19.57 -3.46 32 0 657 0
29JUN26 550.00 C 0.00 0.00 0.00 17.25 -3.07 32 0 592 0
29JUN26 560.00 C 0.00 0.00 0.00 14.94 -3.07 32 0 3,008 0
29JUN26 570.00 C 0.00 0.00 0.00 13.18 -2.52 32 0 14 0
29JUN26 580.00 C 0.00 0.00 0.00 11.43 -2.49 32 0 21 0
29JUN26 590.00 C 0.00 0.00 0.00 9.65 -2.53 32 0 8 0
29JUN26 600.00 C 11.40 11.40 11.40 8.41 -2.20 32 5 60 +5
29JUN26 610.00 C 0.00 0.00 0.00 7.17 -2.17 32 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 6.29 -1.78 32 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 5.41 -1.44 32 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 4.62 -1.36 32 0 46 0
29JUN26 650.00 C 7.40 7.47 7.29 4.02 -1.08 32 210 300 +210
29JUN26 660.00 C 6.83 6.87 6.67 3.42 -1.05 32 250 440 +250
29JUN26 670.00 C 0.00 0.00 0.00 2.92 -0.96 32 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 2.53 -0.75 32 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 2.13 -0.75 32 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 1.82 -0.67 32 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 1.57 -0.52 32 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 1.31 -0.52 32 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 1.11 -0.47 32 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.96 -0.37 32 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 0.80 -0.34 32 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 0.67 -0.32 32 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.58 -0.26 32 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.49 -0.21 32 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.40 -0.21 32 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.35 -0.17 32 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.29 -0.14 32 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.24 -0.13 32 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.20 -0.12 32 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.17 -0.10 32 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.15 -0.07 32 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.12 -0.07 32 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.10 -0.07 32 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.09 -0.05 32 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 20 0
29SEP26 320.00 C 0.00 0.00 0.00 161.86 -6.86 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 154.01 -5.56 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 143.97 -6.67 32 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 137.21 -6.08 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 129.00 -5.17 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 120.91 -4.97 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 113.07 -4.89 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 105.41 -4.69 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 96.88 -6.03 32 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 90.31 -5.52 32 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 86.26 -4.68 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 78.51 -4.96 33 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 69.77 -5.48 31 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 66.41 -4.23 32 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 63.21 -2.61 34 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 56.16 -2.82 32 0 80 0
29SEP26 480.00 C 0.00 0.00 0.00 51.80 -2.78 32 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 48.29 -3.29 33 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 44.40 -3.94 33 0 757 0
29SEP26 510.00 C 40.09 40.09 40.09 41.14 -2.94 33 8 9 0
29SEP26 520.00 C 0.00 0.00 0.00 37.65 -3.26 33 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 32.92 -4.56 32 0 75 0
29SEP26 540.00 C 0.00 0.00 0.00 31.43 -2.87 33 0 36 0
29SEP26 550.00 C 0.00 0.00 0.00 28.53 -2.87 33 0 33 0
29SEP26 560.00 C 0.00 0.00 0.00 25.92 -2.59 33 0 52 0
29SEP26 570.00 C 0.00 0.00 0.00 23.67 -2.33 33 0 48 0
29SEP26 580.00 C 0.00 0.00 0.00 21.42 -2.33 33 0 33 0
29SEP26 590.00 C 0.00 0.00 0.00 19.34 -2.16 33 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 17.65 -1.83 33 0 49 0
29SEP26 610.00 C 0.00 0.00 0.00 15.49 -2.30 32 0 19 0
29SEP26 620.00 C 0.00 0.00 0.00 13.85 -2.24 32 0 8 0
29SEP26 630.00 C 0.00 0.00 0.00 12.64 -1.79 32 0 8 0
29SEP26 640.00 C 0.00 0.00 0.00 11.45 -1.74 32 0 8 0
29SEP26 650.00 C 15.50 15.50 15.50 10.25 -1.36 32 8 9 -8
29SEP26 660.00 C 0.00 0.00 0.00 9.22 -1.19 32 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 8.38 -1.00 32 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 7.53 -1.01 32 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 6.69 -1.00 32 0 8 0
29SEP26 700.00 C 0.00 0.00 0.00 6.06 -0.78 32 0 11 0
30DEC26 380.00 C 0.00 0.00 0.00 118.58 -8.06 32 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 111.46 -8.07 32 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 104.98 -8.04 32 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 98.51 -8.09 32 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 92.38 -7.91 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 86.64 -7.96 32 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 80.90 -8.01 32 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 75.75 -7.67 32 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 70.77 -7.73 32 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 65.29 -7.68 32 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 61.56 -5.16 32 0 26 0
30DEC26 490.00 C 58.19 58.19 58.19 57.48 -5.21 32 7 8 +7
30DEC26 500.00 C 55.00 55.00 53.87 54.68 -7.62 33 16 39 +15
30DEC26 510.00 C 0.00 0.00 0.00 50.51 -4.13 33 0 2 0
30DEC26 520.00 C 0.00 0.00 0.00 46.94 -4.28 33 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 43.83 -4.09 33 0 2 0
30DEC26 540.00 C 0.00 0.00 0.00 40.62 -3.99 33 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 37.77 -3.74 33 0 16 0
30DEC26 560.00 C 0.00 0.00 0.00 34.93 -3.94 33 0 24 0
30DEC26 570.00 C 0.00 0.00 0.00 32.09 -4.73 33 0 27 0
30DEC26 580.00 C 31.60 31.60 31.60 29.86 -3.74 33 9 22 +9
30DEC26 590.00 C 0.00 0.00 0.00 27.66 -5.53 33 0 16 0
30DEC26 600.00 C 27.00 27.00 27.00 25.45 -4.87 33 4 573 +4
30DEC26 610.00 C 0.00 0.00 0.00 22.70 -6.16 32 0 44 0
TOTAL CALL 3,176 63,040 +1,229
23JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
23JAN26 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 420.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
23JAN26 430.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 22 0
23JAN26 440.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 31 0
23JAN26 450.00 P 0.86 0.86 0.86 0.32 -0.11 34 133 170 +132
23JAN26 460.00 P 1.30 1.70 1.27 1.25 -0.05 34 208 292 +145
23JAN26 470.00 P 3.35 4.23 3.01 3.64 +0.43 34 133 215 +55
23JAN26 480.00 P 6.50 9.15 6.31 8.06 +1.83 34 147 171 +6
23JAN26 490.00 P 15.93 15.93 14.88 14.55 +2.64 33 18 177 +8
23JAN26 500.00 P 0.00 0.00 0.00 23.80 +5.32 40 0 203 0
23JAN26 510.00 P 0.00 0.00 0.00 32.54 +5.09 34 0 13 0
23JAN26 520.00 P 0.00 0.00 0.00 42.40 +5.53 0 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 52.40 +5.57 0 0 1 0
23JAN26 540.00 P 0.00 0.00 0.00 62.40 +7.00 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 72.40 +7.00 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 82.40 +7.00 0 0 0 0
23JAN26 570.00 P 0.00 0.00 0.00 92.40 +6.35 0 0 0 0
23JAN26 580.00 P 0.00 0.00 0.00 102.40 +6.35 0 0 0 0
23JAN26 590.00 P 0.00 0.00 0.00 112.40 +6.01 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29JAN26 275.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JAN26 370.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29JAN26 380.00 P 0.14 0.14 0.14 0.01 0.00 45 5 148 -5
29JAN26 390.00 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
29JAN26 400.00 P 0.00 0.00 0.00 0.01 0.00 36 0 513 0
29JAN26 410.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 261 0
29JAN26 420.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 101 0
29JAN26 430.00 P 0.00 0.00 0.00 0.23 -0.03 32 0 160 0
29JAN26 440.00 P 1.20 1.24 1.20 0.67 0.00 32 134 255 -81
29JAN26 450.00 P 2.05 2.05 1.93 1.69 +0.16 32 16 806 +9
29JAN26 460.00 P 3.51 4.10 3.51 3.63 +0.48 32 115 991 -29
29JAN26 470.00 P 6.80 7.20 6.50 6.70 +0.90 32 52 766 -11
29JAN26 480.00 P 10.37 12.19 10.24 11.33 +2.22 32 116 1,442 -35
29JAN26 490.00 P 15.50 17.24 15.45 17.51 +2.82 32 18 779 -18
29JAN26 500.00 P 24.62 24.70 24.62 25.02 +3.83 32 3 1,169 -3
29JAN26 510.00 P 34.40 34.40 34.40 33.56 +4.22 32 1 2,076 -1
29JAN26 520.00 P 41.75 41.75 41.75 44.07 +6.01 42 15 1,628 -14
29JAN26 530.00 P 51.03 51.16 51.03 52.49 +5.04 32 139 326 +31
29JAN26 540.00 P 62.30 62.30 62.30 63.51 +6.24 50 1 215 -45
29JAN26 550.00 P 73.00 73.00 73.00 72.40 +6.97 0 1 266 -46
29JAN26 560.00 P 81.00 81.00 81.00 82.40 +7.00 0 1 203 -20
29JAN26 570.00 P 0.00 0.00 0.00 92.40 +4.44 0 0 125 0
29JAN26 580.00 P 0.00 0.00 0.00 102.87 +4.61 63 0 12 0
29JAN26 590.00 P 0.00 0.00 0.00 112.40 +3.91 0 0 5 0
29JAN26 600.00 P 0.00 0.00 0.00 122.40 +3.95 0 0 59 -56
29JAN26 610.00 P 0.00 0.00 0.00 132.40 +3.97 0 0 10 0
29JAN26 620.00 P 0.00 0.00 0.00 142.40 +3.91 0 0 3 0
29JAN26 630.00 P 0.00 0.00 0.00 152.40 +7.00 0 0 0 0
29JAN26 640.00 P 0.00 0.00 0.00 162.40 +7.00 0 0 0 0
29JAN26 650.00 P 0.00 0.00 0.00 172.40 +6.35 0 0 0 0
29JAN26 660.00 P 0.00 0.00 0.00 182.40 +6.35 0 0 0 0
29JAN26 670.00 P 0.00 0.00 0.00 192.40 +7.00 0 0 0 0
29JAN26 680.00 P 0.00 0.00 0.00 202.40 +7.00 0 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 212.40 +7.00 0 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 222.40 +5.97 0 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 232.40 +7.00 0 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 242.40 +7.00 0 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 252.40 +7.00 0 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 262.40 +7.00 0 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 272.40 +7.00 0 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 282.40 +7.00 0 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 292.40 +7.00 0 0 0 0
29JAN26 780.00 P 0.00 0.00 0.00 302.40 +7.00 0 0 0 0
29JAN26 790.00 P 0.00 0.00 0.00 312.40 +7.00 0 0 0 0
29JAN26 800.00 P 0.00 0.00 0.00 322.40 +7.00 0 0 0 0
29JAN26 810.00 P 0.00 0.00 0.00 332.40 +7.00 0 0 0 0
29JAN26 820.00 P 0.00 0.00 0.00 342.40 +7.00 0 0 0 0
29JAN26 830.00 P 0.00 0.00 0.00 352.40 +5.94 0 0 0 0
29JAN26 840.00 P 0.00 0.00 0.00 362.40 +7.00 0 0 0 0
29JAN26 850.00 P 0.00 0.00 0.00 372.40 +7.00 0 0 0 0
29JAN26 860.00 P 0.00 0.00 0.00 382.40 +7.00 0 0 0 0
29JAN26 870.00 P 0.00 0.00 0.00 392.40 +7.00 0 0 0 0
29JAN26 880.00 P 0.00 0.00 0.00 402.40 +6.37 0 0 0 0
29JAN26 890.00 P 0.00 0.00 0.00 412.40 +7.00 0 0 0 0
29JAN26 900.00 P 0.00 0.00 0.00 422.40 +7.00 0 0 0 0
30JAN26 390.00 P 0.22 0.22 0.22 0.01 - 39 5 5 -
30JAN26 400.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JAN26 410.00 P 0.00 0.00 0.00 0.04 - 34 0 0 -
30JAN26 420.00 P 0.00 0.00 0.00 0.12 - 33 0 0 -
30JAN26 430.00 P 0.00 0.00 0.00 0.36 - 33 0 0 -
30JAN26 440.00 P 1.52 1.52 1.45 0.95 - 33 3 3 -
30JAN26 450.00 P 2.56 2.56 2.56 2.15 - 33 10 10 -
30JAN26 460.00 P 3.65 4.49 3.65 4.11 - 33 67 52 -
30JAN26 470.00 P 8.00 8.00 8.00 7.27 - 32 1 1 -
30JAN26 480.00 P 12.22 12.22 12.22 11.82 - 32 15 15 -
30JAN26 490.00 P 0.00 0.00 0.00 18.17 - 33 0 0 -
30JAN26 500.00 P 0.00 0.00 0.00 25.83 - 34 0 0 -
30JAN26 510.00 P 0.00 0.00 0.00 34.00 - 33 0 0 -
30JAN26 520.00 P 0.00 0.00 0.00 44.07 - 40 0 0 -
30JAN26 530.00 P 0.00 0.00 0.00 52.61 - 33 0 0 -
30JAN26 540.00 P 0.00 0.00 0.00 63.51 - 48 0 0 -
30JAN26 550.00 P 0.00 0.00 0.00 73.47 - 53 0 0 -
30JAN26 560.00 P 0.00 0.00 0.00 82.40 - 0 0 0 -
30JAN26 570.00 P 0.00 0.00 0.00 92.40 - 0 0 0 -
26FEB26 370.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
26FEB26 380.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.32 +0.02 31 0 25 0
26FEB26 400.00 P 0.00 0.00 0.00 0.66 +0.08 31 0 110 0
26FEB26 410.00 P 0.00 0.00 0.00 1.22 +0.17 31 0 69 0
26FEB26 420.00 P 2.60 2.60 2.60 2.10 +0.27 31 6,008 6,183 +6,008
26FEB26 430.00 P 3.43 3.43 3.43 3.41 +0.43 31 1 159 0
26FEB26 440.00 P 5.00 5.70 5.00 5.27 +0.65 31 8 204 +4
26FEB26 450.00 P 6.60 7.96 6.60 7.51 +0.87 31 20 553 -2
26FEB26 460.00 P 9.18 10.70 9.18 10.59 +1.05 30 9 401 -4
26FEB26 470.00 P 13.63 15.20 13.63 15.12 +1.99 31 35 878 +31
26FEB26 480.00 P 18.80 20.78 18.63 20.02 +2.52 31 129 641 -42
26FEB26 490.00 P 26.25 26.25 26.25 25.79 +3.03 31 3 1,607 0
26FEB26 500.00 P 0.00 0.00 0.00 32.11 +3.25 31 0 469 0
26FEB26 510.00 P 0.00 0.00 0.00 40.39 +4.27 33 0 85 0
26FEB26 520.00 P 47.85 47.85 47.85 47.04 +3.41 31 1 87 0
26FEB26 530.00 P 55.93 55.93 55.93 54.34 +2.60 28 1 26 0
26FEB26 540.00 P 0.00 0.00 0.00 65.95 +5.59 36 0 158 0
26FEB26 550.00 P 0.00 0.00 0.00 75.11 +7.72 37 0 106 0
26FEB26 560.00 P 0.00 0.00 0.00 84.27 +5.54 37 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 93.09 +5.04 35 0 2 0
26FEB26 580.00 P 0.00 0.00 0.00 102.87 +4.61 36 0 0 0
26FEB26 590.00 P 0.00 0.00 0.00 113.71 +5.22 43 0 2 0
26FEB26 600.00 P 0.00 0.00 0.00 122.40 +3.95 0 0 2 0
26FEB26 610.00 P 0.00 0.00 0.00 132.40 +3.97 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 142.40 +3.91 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 152.40 +7.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 162.40 +7.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 172.40 +6.35 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 182.40 +6.35 0 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 66 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 64 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 59 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 56 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 53 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 40 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 39 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 211 0
30MAR26 295.00 P 0.65 0.65 0.65 0.01 0.00 34 10 21 -10
30MAR26 300.00 P 0.60 0.64 0.60 0.01 0.00 33 30 625 +30
30MAR26 310.00 P 0.80 0.80 0.80 0.01 -0.01 31 10 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 339 0
30MAR26 330.00 P 0.00 0.00 0.00 0.07 0.00 32 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.26 0.00 32 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.46 +0.01 32 0 319 0
30MAR26 370.00 P 0.00 0.00 0.00 0.77 +0.01 32 0 456 0
30MAR26 380.00 P 0.00 0.00 0.00 1.29 +0.03 32 0 152 0
30MAR26 390.00 P 0.00 0.00 0.00 2.01 +0.07 32 0 406 0
30MAR26 400.00 P 4.55 4.55 4.55 3.02 +0.22 32 3 1,884 0
30MAR26 410.00 P 0.00 0.00 0.00 4.39 +0.26 32 0 339 0
30MAR26 420.00 P 0.00 0.00 0.00 6.16 +0.44 32 0 287 0
30MAR26 430.00 P 8.51 8.72 8.51 8.35 +0.63 32 26 379 -8
30MAR26 440.00 P 11.00 11.00 11.00 11.10 +0.80 33 1 433 0
30MAR26 450.00 P 0.00 0.00 0.00 13.98 +0.71 32 0 275 0
30MAR26 460.00 P 17.80 18.42 17.80 18.25 +1.48 33 19 1,821 +13
30MAR26 470.00 P 23.50 23.50 23.50 22.37 +1.49 32 3 4,482 +3
30MAR26 480.00 P 26.40 27.49 26.40 27.19 +1.68 32 25 2,140 +5
30MAR26 490.00 P 0.00 0.00 0.00 33.50 +2.90 33 0 1,316 0
30MAR26 500.00 P 37.73 37.73 37.73 39.68 +2.62 33 2 1,865 0
30MAR26 510.00 P 0.00 0.00 0.00 44.49 +2.04 31 0 274 0
30MAR26 520.00 P 0.00 0.00 0.00 51.14 +2.61 30 0 215 0
30MAR26 530.00 P 62.75 62.75 62.75 58.62 +0.73 29 1 93 0
30MAR26 540.00 P 0.00 0.00 0.00 66.41 +0.56 29 0 61 0
30MAR26 550.00 P 0.00 0.00 0.00 77.41 +3.31 33 0 29 0
30MAR26 560.00 P 0.00 0.00 0.00 87.32 +4.63 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 97.33 +7.01 38 0 139 0
30MAR26 580.00 P 0.00 0.00 0.00 103.78 +2.95 32 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 113.71 +3.45 34 0 90 0
30MAR26 600.00 P 126.24 126.24 126.24 122.80 +4.35 32 2 20 -2
30MAR26 610.00 P 0.00 0.00 0.00 133.97 +5.47 39 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 144.25 +5.76 42 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 153.86 +8.37 42 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 162.40 +5.37 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 172.92 +5.73 41 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 182.40 +5.94 0 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 192.40 +6.45 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 202.40 +7.00 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 212.40 +7.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 222.40 +5.97 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 232.40 +7.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 242.40 +7.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 252.40 +7.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 262.40 +7.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 272.40 +7.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 282.40 +7.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 292.40 +7.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 302.40 +7.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 312.40 +7.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 322.40 +7.00 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 332.40 +7.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 342.40 +7.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 352.40 +5.94 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 362.40 +7.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 372.40 +7.00 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 382.40 +7.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 392.40 +7.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 402.40 +6.37 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 412.40 +7.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 422.40 +7.00 0 0 0 0
29APR26 390.00 P 5.64 5.64 5.64 4.54 +0.34 32 15 16 +15
29APR26 400.00 P 0.00 0.00 0.00 6.30 +0.66 33 0 1 0
29APR26 410.00 P 0.00 0.00 0.00 8.29 +0.53 33 0 90 0
29APR26 420.00 P 11.03 11.03 11.03 10.45 +0.56 32 15 33 +15
29APR26 430.00 P 0.00 0.00 0.00 13.14 +0.79 32 0 36 0
29APR26 440.00 P 0.00 0.00 0.00 16.33 +0.96 32 0 38 0
29APR26 450.00 P 20.38 20.88 20.38 20.09 +1.21 32 2 41 +2
29APR26 460.00 P 25.42 25.42 25.42 24.28 +1.34 32 1 42 0
29APR26 470.00 P 29.71 29.71 29.71 29.34 +1.78 32 15 1,213 +15
29APR26 480.00 P 0.00 0.00 0.00 34.74 +1.99 32 0 59 0
29APR26 490.00 P 0.00 0.00 0.00 40.87 +2.59 32 0 82 0
29APR26 500.00 P 0.00 0.00 0.00 47.32 +2.85 33 1 83 +1
29APR26 510.00 P 0.00 0.00 0.00 53.76 +2.66 32 0 27 0
29APR26 520.00 P 0.00 0.00 0.00 58.79 +0.18 30 0 15 0
29APR26 530.00 P 0.00 0.00 0.00 68.71 +2.89 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 73.48 +1.03 29 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 85.58 +4.77 34 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 93.90 +4.74 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 101.00 +2.64 32 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 109.64 +2.38 32 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 122.13 +6.26 39 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 124.80 +1.87 23 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.03 0.00 32 0 692 0
29JUN26 255.00 P 0.00 0.00 0.00 0.04 0.00 32 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.05 0.00 32 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.07 0.00 32 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.09 0.00 32 0 35 0
29JUN26 275.00 P 0.00 0.00 0.00 0.12 0.00 32 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.16 0.00 32 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.21 0.00 32 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.27 0.00 32 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.34 +0.01 32 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.44 +0.01 32 0 204 0
29JUN26 310.00 P 0.00 0.00 0.00 0.67 +0.02 32 0 46 0
29JUN26 320.00 P 0.00 0.00 0.00 0.99 +0.02 32 0 54 0
29JUN26 330.00 P 0.00 0.00 0.00 1.47 +0.04 32 0 83 0
29JUN26 340.00 P 0.00 0.00 0.00 2.10 +0.09 32 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 2.87 +0.13 32 0 281 0
29JUN26 360.00 P 0.00 0.00 0.00 4.03 +0.29 32 0 424 0
29JUN26 370.00 P 0.00 0.00 0.00 5.20 +0.29 32 0 134 0
29JUN26 380.00 P 0.00 0.00 0.00 6.87 +0.31 32 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 8.88 +0.48 32 0 467 0
29JUN26 400.00 P 0.00 0.00 0.00 10.90 +0.47 32 0 287 0
29JUN26 410.00 P 0.00 0.00 0.00 13.34 +0.37 32 0 122 0
29JUN26 420.00 P 0.00 0.00 0.00 16.09 +0.70 32 0 47 0
29JUN26 430.00 P 0.00 0.00 0.00 19.32 +0.70 32 0 64 0
29JUN26 440.00 P 0.00 0.00 0.00 22.87 +0.89 31 0 3,570 0
29JUN26 450.00 P 0.00 0.00 0.00 26.98 +1.07 32 0 1,340 0
29JUN26 460.00 P 31.40 31.40 31.40 31.53 +1.54 31 2 1,578 +2
29JUN26 470.00 P 36.52 36.60 36.48 36.28 +1.63 31 64 387 +64
29JUN26 480.00 P 42.01 43.07 41.91 41.66 +2.65 31 153 4,031 +138
29JUN26 490.00 P 0.00 0.00 0.00 47.75 +2.37 32 0 628 0
29JUN26 500.00 P 0.00 0.00 0.00 54.51 +3.13 32 0 184 0
29JUN26 510.00 P 0.00 0.00 0.00 60.94 +3.06 32 0 1,650 0
29JUN26 520.00 P 0.00 0.00 0.00 67.60 +2.71 32 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 74.57 +3.20 32 0 36 0
29JUN26 540.00 P 0.00 0.00 0.00 81.90 +1.62 32 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 86.88 -0.90 29 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 95.71 +1.47 30 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 104.39 +0.51 31 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 115.24 +3.10 33 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 126.05 +6.49 36 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 129.24 -0.07 29 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 141.76 +3.14 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 150.20 +2.43 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 158.90 +2.07 33 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 169.19 +2.75 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 178.70 +4.17 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 186.33 +2.72 32 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 197.38 +5.04 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 206.84 +4.05 36 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 215.02 +4.17 32 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 224.69 +4.19 32 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 234.41 +3.77 32 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 244.14 +3.93 32 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 253.92 +4.98 32 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 263.93 +5.33 33 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 273.64 +5.36 33 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 283.42 +7.03 32 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 293.22 +5.56 32 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 303.01 +5.26 31 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 312.81 +5.28 29 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 322.63 +5.30 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 332.46 +6.85 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 342.63 +7.14 32 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 352.53 +6.07 32 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 362.44 +5.38 32 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 372.40 +5.48 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 382.40 +7.00 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 392.40 +5.96 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 402.40 +6.37 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 412.40 +7.00 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 422.40 +7.00 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 3.15 +0.30 32 0 377 0
29SEP26 330.00 P 0.00 0.00 0.00 4.19 +0.46 32 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 5.30 +0.50 32 0 18 0
29SEP26 350.00 P 0.00 0.00 0.00 6.78 +0.66 32 0 52 0
29SEP26 360.00 P 0.00 0.00 0.00 8.36 +0.76 32 0 22 0
29SEP26 370.00 P 0.00 0.00 0.00 10.35 +0.93 32 0 20 0
29SEP26 380.00 P 0.00 0.00 0.00 12.46 +0.70 32 0 29 0
29SEP26 390.00 P 0.00 0.00 0.00 15.05 +0.86 32 0 30 0
29SEP26 400.00 P 0.00 0.00 0.00 18.07 +1.20 33 0 188 0
29SEP26 410.00 P 0.00 0.00 0.00 20.79 +0.91 32 0 50 0
29SEP26 420.00 P 0.00 0.00 0.00 24.11 +0.85 32 0 72 0
29SEP26 430.00 P 0.00 0.00 0.00 27.40 +0.83 32 0 99 0
29SEP26 440.00 P 0.00 0.00 0.00 31.32 +1.21 32 0 1,383 0
29SEP26 450.00 P 0.00 0.00 0.00 35.56 +1.27 32 0 108 0
29SEP26 460.00 P 0.00 0.00 0.00 40.24 +1.27 32 0 90 0
29SEP26 470.00 P 0.00 0.00 0.00 45.30 +1.65 32 0 162 0
29SEP26 480.00 P 0.00 0.00 0.00 50.78 +1.68 32 0 501 0
29SEP26 490.00 P 0.00 0.00 0.00 56.98 +2.94 32 0 34 0
29SEP26 500.00 P 63.09 63.09 63.09 63.24 +2.94 32 7 23 +7
29SEP26 510.00 P 0.00 0.00 0.00 70.10 +2.87 33 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 75.12 +1.53 32 0 48 0
29SEP26 530.00 P 0.00 0.00 0.00 81.95 +0.69 32 0 64 0
29SEP26 540.00 P 0.00 0.00 0.00 91.00 +5.09 33 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 97.01 +1.25 32 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 106.62 +4.98 34 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 114.08 +3.12 33 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 122.09 +3.20 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 130.28 +3.78 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 138.62 +4.06 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 147.01 +4.12 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 154.45 +5.67 33 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 164.27 +7.36 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 171.70 +5.26 32 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 182.38 +7.78 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 191.05 +7.44 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 198.90 +6.32 32 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 209.62 +6.83 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 218.42 +4.20 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 226.86 +3.40 32 0 0 0
30DEC26 380.00 P 17.54 17.54 17.54 17.12 -0.42 32 10 82 +10
30DEC26 390.00 P 0.00 0.00 0.00 19.80 -0.34 32 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 23.00 -0.32 32 0 1,143 0
30DEC26 410.00 P 0.00 0.00 0.00 26.47 -0.11 32 0 24 0
30DEC26 420.00 P 29.50 29.50 29.50 30.13 +0.12 32 1 46 0
30DEC26 430.00 P 0.00 0.00 0.00 34.05 +0.07 32 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 38.21 +0.22 32 0 46 0
30DEC26 450.00 P 0.00 0.00 0.00 42.64 +0.40 32 0 55 0
30DEC26 460.00 P 0.00 0.00 0.00 47.42 -2.48 32 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 52.41 +0.64 32 0 131 0
30DEC26 480.00 P 0.00 0.00 0.00 57.77 +1.02 32 0 14 0
30DEC26 490.00 P 0.00 0.00 0.00 63.65 +1.38 32 0 4 0
30DEC26 500.00 P 69.70 69.70 69.70 69.88 +2.05 32 1 62 +1
30DEC26 510.00 P 0.00 0.00 0.00 76.18 +2.72 32 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 84.84 +4.93 33 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 89.67 +1.04 32 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 96.84 +1.65 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 104.49 +2.49 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 112.01 +3.34 33 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 117.81 +1.33 32 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 125.65 +1.73 32 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 133.54 +1.57 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 141.49 +1.77 32 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 149.62 +2.36 32 0 0 0
TOTAL PUT 7,991 76,622 +6,318
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$ 5.00
29JAN26 4.10 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.72 -0.01 63 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.20 -0.03 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.12 -0.04 16 0 0 0
29JAN26 5.00 C 0.06 0.06 0.06 0.06 -0.03 17 10 253 +10
29JAN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 466 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 442 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 148 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.42 -0.03 16 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.32 -0.04 13 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.24 -0.03 15 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.18 -0.02 17 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.12 -0.02 17 0 99 0
26FEB26 5.25 C 0.04 0.04 0.04 0.04 0.00 18 100 541 -100
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 19 0 366 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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
30MAR26 3.60 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.53 -0.05 14 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.45 -0.03 17 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.03 18 0 215 0
30MAR26 4.80 C 0.00 0.00 0.00 0.29 -0.03 17 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.22 -0.03 17 0 620 0
30MAR26 5.00 C 0.00 0.00 0.00 0.17 -0.02 17 0 1,329 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.02 17 0 1,281 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 979 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 -0.03 21 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.84 -0.04 19 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.02 20 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 -0.03 20 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 -0.01 18 0 0 0
29APR26 4.70 C 0.42 0.42 0.42 0.40 -0.04 18 30 30 +30
29APR26 4.80 C 0.00 0.00 0.00 0.33 -0.03 18 0 30 0
29APR26 4.90 C 0.00 0.00 0.00 0.27 -0.02 18 0 250 0
29APR26 5.00 C 0.00 0.00 0.00 0.21 -0.02 18 0 480 0
29APR26 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 360 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.05 20 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.04 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.03 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.69 -0.03 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29JUN26 4.60 C 0.53 0.53 0.53 0.53 -0.02 20 30 60 +30
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.38 -0.03 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.32 -0.02 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.01 19 0 415 0
29JUN26 5.25 C 0.00 0.00 0.00 0.16 -0.01 19 0 262 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 63 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 -0.04 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 -0.04 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.02 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 -0.02 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.02 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.31 -0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.21 -0.01 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.13 -0.01 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.01 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 -0.04 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.03 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.52 -0.02 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.02 20 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 20 0 150 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 308 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 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 21 0 0 0
TOTAL CALL 170 14,982 -30
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 273 0
29JAN26 4.90 P 0.00 0.00 0.00 0.03 0.00 21 0 378 0
29JAN26 5.00 P 0.06 0.07 0.06 0.06 0.00 18 80 965 +73
29JAN26 5.25 P 0.00 0.00 0.00 0.26 +0.02 25 0 549 0
29JAN26 5.50 P 0.00 0.00 0.00 0.51 +0.02 40 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.76 +0.02 54 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.02 +0.03 76 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.27 +0.03 88 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.52 +0.03 100 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.77 +0.03 111 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.02 +0.03 121 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.27 +0.03 131 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.52 +0.03 140 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 33 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 0.04 +0.01 18 0 73 0
26FEB26 4.90 P 0.00 0.00 0.00 0.07 +0.01 18 0 68 0
26FEB26 5.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 729 0
26FEB26 5.25 P 0.00 0.00 0.00 0.28 +0.02 19 0 301 0
26FEB26 5.50 P 0.00 0.00 0.00 0.52 +0.03 26 0 230 0
26FEB26 5.75 P 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.03 +0.04 45 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.28 +0.04 52 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.53 +0.04 58 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.78 +0.04 65 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.03 +0.04 70 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.28 +0.04 76 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.53 +0.04 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.02 0.00 19 20 210 +10
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 0.00 18 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.11 +0.01 19 0 889 0
30MAR26 5.00 P 0.00 0.00 0.00 0.15 0.00 18 0 1,009 0
30MAR26 5.25 P 0.00 0.00 0.00 0.31 +0.02 19 0 1,315 0
30MAR26 5.50 P 0.00 0.00 0.00 0.52 +0.02 20 0 1,190 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 +0.03 27 0 163 0
30MAR26 6.00 P 0.00 0.00 0.00 1.03 +0.04 35 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.28 +0.04 40 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.53 +0.04 45 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 +0.03 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 +0.04 54 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 +0.04 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 +0.04 62 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 +0.03 58 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.02 +0.04 66 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.27 +0.04 69 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 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 0.10 +0.01 19 0 30 0
29APR26 4.90 P 0.14 0.14 0.14 0.14 +0.01 19 40 250 -22
29APR26 5.00 P 0.18 0.18 0.18 0.18 0.00 18 10 715 +10
29APR26 5.25 P 0.00 0.00 0.00 0.34 +0.02 19 0 300 0
29APR26 5.50 P 0.00 0.00 0.00 0.54 +0.02 21 0 120 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 +0.03 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.28 +0.04 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.53 +0.04 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 +0.03 43 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 +0.04 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 +0.04 50 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.53 +0.04 54 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 0.07 +0.01 19 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 136 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 +0.01 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 0.23 0.23 0.23 0.24 +0.01 18 22 42 +10
29JUN26 5.00 P 0.25 0.25 0.25 0.29 0.00 17 25 253 +25
29JUN26 5.25 P 0.00 0.00 0.00 0.46 +0.02 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.65 +0.02 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.03 15 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.04 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 +0.04 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 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 0.00 18 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.01 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.01 18 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.01 18 0 70 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.01 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.02 17 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.89 +0.02 16 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.02 13 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 20 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 +0.01 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 21 0 117 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.02 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 +0.01 21 0 75 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 +0.03 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 +0.03 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.88 +0.04 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.04 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 +0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.59 +0.03 21 0 0 0
TOTAL PUT 197 14,051 +106
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$ 10.96
29JAN26 7.00 C 0.00 0.00 0.00 3.97 +0.23 112 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 3.72 +0.23 104 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 3.47 +0.23 95 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 3.22 +0.23 87 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 2.97 +0.23 80 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 2.72 +0.23 72 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 2.47 +0.23 65 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 2.22 +0.23 58 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 1.97 +0.23 51 0 200 0
29JAN26 9.25 C 0.00 0.00 0.00 1.77 +0.28 76 0 30 0
29JAN26 9.50 C 0.00 0.00 0.00 1.47 +0.24 37 0 15 0
29JAN26 9.75 C 0.00 0.00 0.00 1.21 +0.23 0 0 465 0
29JAN26 10.00 C 0.98 0.98 0.98 1.00 +0.24 42 1 534 0
29JAN26 10.50 C 0.55 0.55 0.55 0.55 +0.16 35 1 559 0
29JAN26 11.00 C 0.14 0.27 0.14 0.24 +0.09 35 65 625 +65
29JAN26 11.50 C 0.00 0.00 0.00 0.07 +0.03 33 0 339 0
29JAN26 12.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 52 0 269 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 3.23 +0.22 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.98 +0.22 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.74 +0.23 39 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 2.47 +0.23 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.24 +0.18 30 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.00 +0.23 33 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 1.77 +0.25 35 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 1.47 +0.18 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.26 +0.13 23 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 1.09 +0.21 31 0 18 0
26FEB26 10.50 C 0.00 0.00 0.00 0.72 +0.16 31 0 21 0
26FEB26 11.00 C 0.43 0.43 0.43 0.43 +0.11 30 6 329 +6
26FEB26 11.50 C 0.24 0.25 0.24 0.24 +0.06 31 14 407 +14
26FEB26 12.00 C 0.13 0.14 0.13 0.12 +0.03 30 57 68 +53
26FEB26 12.50 C 0.00 0.00 0.00 0.06 +0.02 31 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.01 32 50 1,000 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.99 +0.23 65 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.74 +0.23 55 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.49 +0.23 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.24 +0.23 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.99 +0.22 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.75 +0.23 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 4.50 +0.23 48 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 4.25 +0.23 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 4.00 +0.23 35 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 3.50 +0.22 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 3.26 +0.17 36 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 3.08 +0.30 51 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 2.77 +0.23 33 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 2.55 +0.27 38 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 2.29 +0.23 32 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.00 +0.10 0 0 10 0
30MAR26 9.25 C 0.00 0.00 0.00 1.78 +0.10 23 0 19 0
30MAR26 9.50 C 0.00 0.00 0.00 1.59 +0.12 28 0 24 0
30MAR26 9.75 C 0.00 0.00 0.00 1.37 +0.13 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.21 +0.19 30 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 0.88 +0.15 31 0 60 0
30MAR26 11.00 C 0.00 0.00 0.00 0.62 +0.12 31 0 54 0
30MAR26 11.50 C 0.40 0.41 0.40 0.41 +0.08 31 30 214 +18
30MAR26 12.00 C 0.00 0.00 0.00 0.28 +0.07 32 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.17 +0.04 32 0 35 0
30MAR26 13.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 107 0
30MAR26 13.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 15 0
30MAR26 14.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 244 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.29 +0.20 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.08 +0.28 40 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.85 +0.25 40 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.63 +0.28 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.39 +0.22 37 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.07 +0.17 25 0 5 0
29APR26 9.25 C 0.00 0.00 0.00 1.95 +0.27 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.65 +0.14 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.55 +0.22 34 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.32 +0.18 31 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 1.01 +0.16 31 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 0.74 +0.12 31 0 265 0
29APR26 11.50 C 0.00 0.00 0.00 0.54 +0.10 31 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.39 +0.08 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29APR26 14.00 C 0.13 0.13 0.13 0.07 +0.01 31 14 14 +14
29APR26 14.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.79 +0.23 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.55 +0.23 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.30 +0.23 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.06 +0.28 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.80 +0.28 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 +0.18 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.31 +0.22 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.10 +0.24 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.86 +0.22 28 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.63 +0.24 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.42 +0.24 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.20 +0.16 28 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 1.98 +0.18 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 +0.18 28 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.65 +0.18 29 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.48 +0.17 29 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 1.17 +0.13 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 0.92 +0.11 30 0 59 0
29JUN26 11.50 C 0.00 0.00 0.00 0.72 +0.10 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.55 +0.08 30 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 +0.07 31 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 0.32 +0.05 31 0 9 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.08 +0.27 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.83 +0.22 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.60 +0.22 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.37 +0.22 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.14 +0.21 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.93 +0.21 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.71 +0.20 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.49 +0.24 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.25 +0.17 28 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.07 +0.17 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.99 +0.26 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 +0.19 30 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.61 +0.12 30 0 12 0
29SEP26 10.50 C 0.00 0.00 0.00 1.32 +0.14 30 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 +0.12 30 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 0.89 +0.11 31 0 124 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.09 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 +0.07 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.49 +0.07 32 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 +0.06 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.05 32 0 17 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.05 32 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.41 +0.22 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 +0.21 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.00 +0.22 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.80 +0.20 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 +0.20 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.40 +0.23 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 +0.19 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 +0.18 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 +0.23 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.19 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.16 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 +0.14 30 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.08 +0.13 30 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.91 +0.08 30 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 +0.09 31 0 26 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 +0.08 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 +0.08 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.08 31 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.06 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
TOTAL CALL 238 7,353 +170
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 124 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 779 0
29JAN26 10.00 P 0.03 0.03 0.03 0.02 -0.03 37 100 723 -100
29JAN26 10.50 P 0.09 0.09 0.09 0.09 -0.07 36 41 951 +15
29JAN26 11.00 P 0.34 0.34 0.29 0.27 -0.16 34 30 591 +30
29JAN26 11.50 P 0.00 0.00 0.00 0.61 -0.22 35 0 435 0
29JAN26 12.00 P 0.00 0.00 0.00 1.08 -0.22 45 0 45 0
29JAN26 12.50 P 0.00 0.00 0.00 1.58 -0.24 58 0 15 0
29JAN26 13.00 P 0.00 0.00 0.00 2.04 -0.23 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 2.54 -0.23 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 3.07 -0.20 89 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 5.54 -0.23 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 117 0
26FEB26 9.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 110 0
26FEB26 9.75 P 0.00 0.00 0.00 0.06 -0.04 31 0 156 0
26FEB26 10.00 P 0.00 0.00 0.00 0.10 -0.05 31 0 188 0
26FEB26 10.50 P 0.24 0.24 0.21 0.23 -0.09 31 5 169 0
26FEB26 11.00 P 0.00 0.00 0.00 0.44 -0.15 30 0 158 0
26FEB26 11.50 P 0.00 0.00 0.00 0.77 -0.17 32 0 15 0
26FEB26 12.00 P 0.00 0.00 0.00 1.16 -0.14 33 0 15 0
26FEB26 12.50 P 0.00 0.00 0.00 1.62 -0.20 37 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.08 -0.23 39 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 2.58 -0.19 45 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.07 -0.20 49 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 5.54 -0.23 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 -0.01 32 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 -0.02 33 0 106 0
30MAR26 9.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 26 0
30MAR26 9.75 P 0.00 0.00 0.00 0.15 -0.05 31 0 33 0
30MAR26 10.00 P 0.00 0.00 0.00 0.22 -0.06 32 0 264 0
30MAR26 10.50 P 0.37 0.37 0.37 0.37 -0.10 31 1 875 0
30MAR26 11.00 P 0.62 0.62 0.62 0.61 -0.12 32 2 543 0
30MAR26 11.50 P 0.00 0.00 0.00 0.91 -0.17 32 0 25 0
30MAR26 12.00 P 0.00 0.00 0.00 1.28 -0.17 33 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 1.70 -0.18 35 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.12 -0.25 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 2.63 -0.16 41 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.07 -0.24 38 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.54 -0.23 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 5.54 -0.23 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 55 0
29APR26 9.25 P 0.00 0.00 0.00 0.13 -0.03 32 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 100 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 -0.05 31 0 50 0
29APR26 10.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.47 -0.10 31 0 250 0
29APR26 11.00 P 0.00 0.00 0.00 0.71 -0.12 31 0 250 0
29APR26 11.50 P 0.00 0.00 0.00 1.00 -0.16 31 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 1.38 -0.16 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.77 -0.19 34 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.20 -0.18 35 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.64 -0.21 36 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.08 -0.23 34 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.57 -0.31 37 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.04 -0.23 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.54 -0.23 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 -0.02 30 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 -0.03 31 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 -0.04 31 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.05 31 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.28 -0.06 31 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.36 -0.06 31 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.44 -0.07 31 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.64 -0.09 31 0 45 0
29JUN26 11.00 P 0.00 0.00 0.00 0.89 -0.12 32 0 90 0
29JUN26 11.50 P 0.00 0.00 0.00 1.18 -0.14 32 0 15 0
29JUN26 12.00 P 0.00 0.00 0.00 1.52 -0.15 32 0 30 0
29JUN26 12.50 P 0.00 0.00 0.00 1.89 -0.18 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.30 -0.19 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.73 -0.21 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.16 -0.20 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.65 -0.24 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.07 -0.29 34 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.60 -0.20 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.04 -0.23 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.54 -0.23 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
29SEP26 8.25 P 0.22 0.22 0.22 0.19 -0.03 32 1 10 -1
29SEP26 8.50 P 0.00 0.00 0.00 0.24 -0.03 32 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.04 31 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 -0.05 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.06 32 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.07 32 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.07 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.11 32 0 30 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 -0.09 32 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 -0.15 32 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 -0.16 32 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 2.21 -0.17 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.60 -0.19 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.96 -0.25 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 -0.21 34 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.88 -0.21 35 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.31 -0.20 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 -0.24 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 -0.20 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.71 -0.26 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.01 31 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.06 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.05 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.85 -0.06 32 0 42 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 -0.07 32 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 1.37 -0.08 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 -0.11 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 -0.15 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.15 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.73 -0.15 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.05 -0.16 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 -0.19 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.88 -0.21 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.32 -0.19 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.76 -0.22 31 0 0 0
TOTAL PUT 180 9,599 -56
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$ 1.25
29JAN26 0.80 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JAN26 0.85 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
29JAN26 0.90 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29JAN26 0.95 C 0.00 0.00 0.00 0.30 -0.01 0 0 0 0
29JAN26 1.00 C 0.00 0.00 0.00 0.25 -0.02 0 0 0 0
29JAN26 1.05 C 0.00 0.00 0.00 0.20 -0.02 0 0 0 0
29JAN26 1.10 C 0.00 0.00 0.00 0.16 -0.01 69 0 0 0
29JAN26 1.15 C 0.00 0.00 0.00 0.11 -0.01 52 0 0 0
29JAN26 1.20 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JAN26 1.25 C 0.00 0.00 0.00 0.03 -0.02 35 0 16 0
29JAN26 1.30 C 0.00 0.00 0.00 0.02 -0.01 47 0 78 0
29JAN26 1.35 C 0.01 0.01 0.01 0.01 0.00 49 10 122 +10
29JAN26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
29JAN26 1.45 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29JAN26 1.50 C 0.00 0.00 0.00 0.01 0.00 87 0 71 0
29JAN26 1.55 C 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29JAN26 1.60 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 1.65 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 1.70 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29JAN26 1.75 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 1.80 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 1.85 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 0.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.36 -0.01 69 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.31 -0.01 59 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.26 -0.01 50 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.10 -0.01 44 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 21 0
26FEB26 1.30 C 0.00 0.00 0.00 0.05 -0.01 43 0 85 0
26FEB26 1.35 C 0.03 0.03 0.03 0.04 0.00 47 3 133 0
26FEB26 1.40 C 0.03 0.03 0.03 0.03 0.00 49 1 10 0
26FEB26 1.45 C 0.00 0.00 0.00 0.02 0.00 48 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.65 -0.01 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.51 -0.01 70 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.41 -0.02 54 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.32 -0.01 53 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 -0.02 46 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.13 -0.01 46 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 0.00 48 0 10 0
30MAR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 45 0 60 0
30MAR26 1.35 C 0.00 0.00 0.00 0.06 -0.01 44 0 3 0
30MAR26 1.40 C 0.05 0.05 0.05 0.05 0.00 46 29 29 +29
30MAR26 1.45 C 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30MAR26 1.50 C 0.00 0.00 0.00 0.03 0.00 46 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.02 0.00 44 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.37 -0.01 49 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 -0.01 42 0 0 0
29APR26 1.25 C 0.11 0.11 0.11 0.11 -0.01 40 1 1 +1
29APR26 1.30 C 0.10 0.10 0.10 0.09 -0.01 41 30 30 +10
29APR26 1.35 C 0.00 0.00 0.00 0.07 -0.01 40 0 20 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.05 0.00 43 0 2 0
29APR26 1.50 C 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.02 0.00 40 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.71 -0.01 63 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.66 -0.01 54 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.61 -0.01 47 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.57 -0.01 60 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.27 -0.01 45 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 -0.01 42 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.02 40 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 -0.01 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.09 0.00 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 75 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 -0.01 41 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.04 -0.01 40 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.02 -0.01 37 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 39 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.02 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.01 44 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.25 -0.01 44 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 -0.01 42 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 0.00 43 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 0.00 43 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 0.00 42 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 0.00 41 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 0.00 39 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 34 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.44 -0.02 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 0.00 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.01 43 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 -0.01 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 -0.01 42 0 30 0
30DEC26 1.50 C 0.11 0.11 0.11 0.12 0.00 43 1 1 +1
30DEC26 1.55 C 0.00 0.00 0.00 0.11 0.00 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.10 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.07 0.00 43 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.06 0.00 42 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
TOTAL CALL 75 2,334 +51
29JAN26 0.80 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JAN26 0.85 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 0.90 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 0.95 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 1.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 1.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29JAN26 1.20 P 0.00 0.00 0.00 0.01 -0.01 35 0 26 0
29JAN26 1.25 P 0.00 0.00 0.00 0.03 0.00 36 0 178 0
29JAN26 1.30 P 0.08 0.08 0.08 0.07 +0.01 48 1 281 -1
29JAN26 1.35 P 0.00 0.00 0.00 0.11 +0.01 50 0 42 0
29JAN26 1.40 P 0.00 0.00 0.00 0.16 +0.02 65 0 32 0
29JAN26 1.45 P 0.00 0.00 0.00 0.21 +0.02 77 0 0 0
29JAN26 1.50 P 0.00 0.00 0.00 0.26 +0.02 89 0 0 0
29JAN26 1.55 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29JAN26 1.60 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29JAN26 1.65 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29JAN26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JAN26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JAN26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JAN26 1.85 P 0.00 0.00 0.00 0.61 +0.02 155 0 0 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 47 0 0 0
26FEB26 1.15 P 0.02 0.02 0.02 0.03 +0.01 45 6 6 +6
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 0.07 +0.01 44 0 0 0
26FEB26 1.30 P 0.00 0.00 0.00 0.10 +0.01 45 0 30 0
26FEB26 1.35 P 0.00 0.00 0.00 0.13 +0.01 42 0 75 0
26FEB26 1.40 P 0.00 0.00 0.00 0.17 +0.01 44 0 6 0
26FEB26 1.45 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.36 +0.02 59 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.41 +0.02 64 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.61 +0.02 83 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 44 0 15 0
30MAR26 1.20 P 0.00 0.00 0.00 0.07 +0.01 44 0 27 0
30MAR26 1.25 P 0.00 0.00 0.00 0.09 0.00 42 0 5 0
30MAR26 1.30 P 0.00 0.00 0.00 0.12 +0.01 43 0 38 0
30MAR26 1.35 P 0.00 0.00 0.00 0.16 +0.01 47 0 10 0
30MAR26 1.40 P 0.20 0.20 0.20 0.19 +0.01 44 1 54 -1
30MAR26 1.45 P 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.27 +0.01 44 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.51 +0.02 57 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.56 +0.02 60 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.61 +0.02 64 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 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 42 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29APR26 1.25 P 0.00 0.00 0.00 0.10 0.00 40 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.13 0.00 40 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.17 +0.01 43 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.33 +0.02 47 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.51 +0.02 49 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.56 +0.02 52 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 44 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 43 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.23 +0.01 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.31 +0.01 46 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.39 +0.01 46 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.44 +0.01 49 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.53 +0.02 51 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.57 +0.01 49 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.62 +0.02 51 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.67 +0.02 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.71 +0.01 50 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.86 +0.02 56 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.96 +0.02 60 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 +0.01 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 43 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 43 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 44 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 0.00 40 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.15 0.00 41 0 6 0
29SEP26 1.25 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.21 +0.01 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.28 +0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.47 +0.01 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.60 +0.01 42 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.65 +0.01 44 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.70 +0.02 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.74 +0.01 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.79 +0.02 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.88 +0.01 45 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.98 +0.02 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 44 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 0.11 +0.01 43 0 0 0
30DEC26 1.10 P 0.12 0.12 0.12 0.13 +0.01 43 10 30 +10
30DEC26 1.15 P 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.18 +0.01 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.26 0.00 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.30 +0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.37 +0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.49 +0.01 42 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.62 +0.01 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.66 +0.01 43 0 0 0
TOTAL PUT 18 1,431 +14
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$ 3.13
29JAN26 1.95 C 0.00 0.00 0.00 1.18 +0.05 0 0 0 0
29JAN26 2.00 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JAN26 2.10 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JAN26 2.20 C 0.93 0.93 0.93 0.93 +0.05 0 1 1 -1
29JAN26 2.30 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.24 +0.05 35 0 22 0
29JAN26 3.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 123 0
29JAN26 3.10 C 0.00 0.00 0.00 0.08 +0.03 30 0 115 0
29JAN26 3.20 C 0.05 0.05 0.04 0.04 +0.01 32 15 123 +15
29JAN26 3.30 C 0.02 0.02 0.02 0.02 +0.01 35 6 78 +5
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 48 0 20 0
29JAN26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 2.00 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.54 +0.05 28 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.44 +0.05 23 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.35 +0.06 27 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.26 +0.05 25 0 35 0
26FEB26 3.00 C 0.19 0.19 0.19 0.20 +0.06 29 5 25 -5
26FEB26 3.10 C 0.16 0.16 0.16 0.14 +0.06 29 2 106 0
26FEB26 3.20 C 0.11 0.11 0.10 0.09 +0.03 28 14 141 +14
26FEB26 3.30 C 0.07 0.07 0.06 0.06 +0.03 30 9 38 0
26FEB26 3.40 C 0.05 0.05 0.05 0.04 +0.02 31 3 3 +3
26FEB26 3.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 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 1.44 +0.05 51 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.39 +0.05 45 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.13 +0.04 0 0 4 0
30MAR26 2.10 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.94 +0.05 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.74 +0.04 0 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.65 +0.06 30 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.55 +0.06 25 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.46 +0.05 26 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.38 +0.05 28 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 +0.05 29 0 147 0
30MAR26 3.00 C 0.25 0.25 0.25 0.25 +0.04 31 5 183 -1
30MAR26 3.10 C 0.00 0.00 0.00 0.19 +0.04 30 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.15 +0.03 31 0 404 0
30MAR26 3.30 C 0.12 0.12 0.12 0.11 +0.02 31 8 217 0
30MAR26 3.40 C 0.00 0.00 0.00 0.08 +0.02 31 0 65 0
30MAR26 3.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 72 0
30MAR26 3.60 C 0.06 0.06 0.06 0.04 +0.01 31 2 6 +2
30MAR26 3.70 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.15 +0.05 42 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.85 +0.05 26 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.75 +0.05 21 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.65 +0.05 12 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.57 +0.06 28 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.22 +0.03 29 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
29APR26 3.30 C 0.13 0.13 0.13 0.14 +0.03 30 1 4 +1
29APR26 3.40 C 0.00 0.00 0.00 0.11 +0.02 30 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 2 0
29APR26 3.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.36 +0.06 54 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.31 +0.06 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.26 +0.06 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.21 +0.06 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.16 +0.06 44 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.06 +0.06 39 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.96 +0.06 35 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.87 +0.07 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.77 +0.07 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.68 +0.07 31 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.59 +0.06 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.51 +0.06 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 +0.04 29 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 +0.04 28 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 +0.05 30 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 +0.04 29 0 25 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 +0.03 28 0 22 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.02 29 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.02 28 0 4 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.01 28 0 6 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.21 +0.06 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.16 +0.06 38 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.06 +0.06 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.97 +0.07 35 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.07 31 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.78 +0.05 30 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 +0.07 31 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 +0.05 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 +0.05 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 +0.05 29 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.40 +0.04 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.05 29 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 +0.04 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 +0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 +0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.16 +0.06 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.07 +0.06 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 +0.06 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 +0.06 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.80 +0.06 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 +0.06 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 +0.07 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 +0.05 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.02 28 0 4 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 +0.03 28 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 +0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
TOTAL CALL 71 2,784 +33
29JAN26 1.95 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JAN26 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 2.10 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 540 0
29JAN26 2.90 P 0.01 0.01 0.01 0.01 0.00 38 2 232 -2
29JAN26 3.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 92 0
29JAN26 3.10 P 0.00 0.00 0.00 0.05 -0.03 31 0 61 0
29JAN26 3.20 P 0.12 0.12 0.11 0.11 -0.03 34 36 112 +4
29JAN26 3.30 P 0.00 0.00 0.00 0.19 -0.04 37 0 70 0
29JAN26 3.40 P 0.00 0.00 0.00 0.28 -0.05 40 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.38 -0.05 50 0 0 0
29JAN26 3.60 P 0.00 0.00 0.00 0.47 -0.07 0 0 0 0
29JAN26 3.70 P 0.00 0.00 0.00 0.58 -0.06 68 0 0 0
29JAN26 3.80 P 0.00 0.00 0.00 0.68 -0.06 76 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.98 -0.07 98 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 71 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 -0.01 26 0 345 0
26FEB26 2.90 P 0.03 0.03 0.03 0.03 0.00 28 1 52 0
26FEB26 3.00 P 0.06 0.06 0.06 0.06 0.00 29 2 59 -2
26FEB26 3.10 P 0.11 0.11 0.10 0.09 -0.02 26 2 48 0
26FEB26 3.20 P 0.15 0.15 0.15 0.15 -0.02 28 24 66 +16
26FEB26 3.30 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.58 -0.06 37 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.68 -0.06 42 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.78 -0.06 46 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.88 -0.07 50 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.98 -0.07 54 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 -0.01 28 0 95 0
30MAR26 2.70 P 0.02 0.02 0.02 0.02 -0.01 28 90 139 +79
30MAR26 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 357 0
30MAR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 68 0
30MAR26 3.00 P 0.11 0.11 0.10 0.10 -0.02 30 9 152 -9
30MAR26 3.10 P 0.00 0.00 0.00 0.15 -0.02 31 0 100 0
30MAR26 3.20 P 0.21 0.21 0.21 0.21 -0.02 32 2 1 -1
30MAR26 3.30 P 0.00 0.00 0.00 0.27 -0.03 32 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.42 -0.04 33 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.60 -0.04 36 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.89 -0.06 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
29APR26 2.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.06 0.00 29 0 11 0
29APR26 2.90 P 0.00 0.00 0.00 0.08 -0.02 28 0 3 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.17 -0.03 29 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 -0.03 31 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 -0.04 32 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 -0.04 34 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.70 -0.05 34 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.80 -0.05 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.89 -0.06 37 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
29JUN26 2.50 P 0.02 0.02 0.02 0.04 0.00 29 2 15 +2
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 -0.01 27 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 -0.01 27 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.14 -0.02 27 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.36 -0.04 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 -0.03 30 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.78 -0.04 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.87 -0.05 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.05 30 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.04 -0.06 30 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 27 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 -0.01 27 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 -0.01 27 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 -0.01 28 0 6 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 -0.02 27 0 15 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.03 27 0 4 0
29SEP26 3.20 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.03 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.03 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.71 -0.05 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.80 -0.04 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.88 -0.05 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 -0.02 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 6 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.04 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 -0.04 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.04 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 -0.04 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
TOTAL PUT 170 3,553 +87
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$ 35.64
29JAN26 18.00 C 0.00 0.00 0.00 17.89 +0.72 255 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 17.41 +0.75 250 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 16.89 +0.73 237 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 16.42 +0.76 235 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 15.93 +0.77 228 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 14.82 +0.66 190 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 13.93 +0.77 196 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 12.98 +0.76 188 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 12.01 +0.84 177 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 10.96 +0.82 156 0 1 0
29JAN26 26.00 C 0.00 0.00 0.00 9.66 +0.49 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.83 +0.68 112 0 18 0
29JAN26 28.00 C 0.00 0.00 0.00 7.86 +0.69 104 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.87 +0.69 93 0 21 0
29JAN26 30.00 C 0.00 0.00 0.00 5.79 +0.59 71 0 3 0
29JAN26 31.00 C 0.00 0.00 0.00 4.85 +0.69 67 0 25 0
29JAN26 32.00 C 0.00 0.00 0.00 3.78 +0.52 48 0 38 0
29JAN26 33.00 C 0.00 0.00 0.00 2.99 +0.51 53 0 36 0
29JAN26 34.00 C 0.00 0.00 0.00 2.07 +0.22 44 0 20 -1
29JAN26 35.00 C 0.00 0.00 0.00 1.44 +0.16 46 0 106 0
29JAN26 36.00 C 0.97 0.97 0.97 0.97 +0.11 47 13 168 +9
29JAN26 37.00 C 0.48 0.48 0.48 0.62 +0.11 48 1 182 +1
29JAN26 38.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 150 0
29JAN26 39.00 C 0.16 0.21 0.16 0.20 +0.02 48 3 68 +1
29JAN26 40.00 C 0.00 0.00 0.00 0.10 0.00 48 0 48 0
29JAN26 41.00 C 0.00 0.00 0.00 0.05 0.00 48 0 31 0
29JAN26 42.00 C 0.00 0.00 0.00 0.03 0.00 50 0 32 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 36 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 53 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.94 +0.75 114 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.06 +0.90 116 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.00 +0.59 102 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.98 +0.72 93 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.04 +0.80 89 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.96 +0.77 76 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.71 +0.39 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.02 +0.73 66 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.04 +0.65 60 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.07 +0.44 55 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.15 +0.75 52 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 4.97 +0.22 37 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.28 +0.28 42 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.49 +0.18 40 0 113 0
26FEB26 34.00 C 0.00 0.00 0.00 2.88 +0.25 42 0 35 0
26FEB26 35.00 C 1.98 2.50 1.98 2.39 +0.22 43 3 46 0
26FEB26 36.00 C 0.00 0.00 0.00 1.90 +0.20 43 0 39 0
26FEB26 37.00 C 1.51 1.55 1.51 1.51 +0.16 44 2 38 +1
26FEB26 38.00 C 0.00 0.00 0.00 1.17 +0.10 44 0 64 0
26FEB26 39.00 C 0.00 0.00 0.00 0.89 +0.08 44 0 26 0
26FEB26 40.00 C 0.60 0.60 0.60 0.67 +0.06 44 15 14 +9
26FEB26 41.00 C 0.58 0.58 0.58 0.49 +0.04 44 5 22 +5
26FEB26 42.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 19 0
26FEB26 43.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 31 0
26FEB26 44.00 C 0.26 0.26 0.26 0.18 +0.01 44 1 18 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 27.21 +0.79 192 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 26.98 +0.79 191 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 26.66 +0.54 177 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.54 +0.83 191 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.09 +0.69 158 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.08 +0.86 188 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.57 +0.87 180 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 24.96 +0.74 161 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.54 +0.81 164 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 23.94 +0.71 146 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.15 +0.44 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.01 +0.79 143 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.50 +0.75 137 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 21.64 +0.39 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.22 +0.50 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.05 +0.88 128 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.65 +0.88 131 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.01 +0.78 115 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.59 +0.82 118 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.97 +0.68 104 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.51 +0.72 103 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.05 +0.80 103 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.41 +0.60 87 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.13 +0.81 101 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.42 +0.75 81 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.11 +0.78 92 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.21 +0.86 91 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.09 +0.44 78 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.18 +0.87 76 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 12.04 +0.62 63 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 10.96 +0.64 53 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.23 +0.88 60 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 9.28 +0.75 56 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.04 +0.12 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.07 +0.22 38 0 19 0
30MAR26 30.00 C 6.80 6.80 6.80 6.68 +0.75 50 1 21 +1
30MAR26 31.00 C 0.00 0.00 0.00 5.72 +0.51 45 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.88 +0.33 42 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 4.47 +0.42 47 0 41 0
30MAR26 34.00 C 0.00 0.00 0.00 3.72 +0.27 44 0 18 0
30MAR26 35.00 C 0.00 0.00 0.00 3.22 +0.22 45 0 30 0
30MAR26 36.00 C 2.84 2.84 2.84 2.79 +0.26 46 9 295 -2
30MAR26 37.00 C 0.00 0.00 0.00 2.39 +0.22 46 0 48 0
30MAR26 38.00 C 1.77 1.77 1.77 2.05 +0.20 46 1 30 -1
30MAR26 39.00 C 0.00 0.00 0.00 1.72 +0.18 46 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 1.43 +0.15 46 0 0 0
30MAR26 41.00 C 1.12 1.28 1.12 1.18 +0.13 46 10 6 +5
30MAR26 42.00 C 0.00 0.00 0.00 0.98 +0.12 46 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 0.80 +0.10 46 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 0.65 +0.08 46 0 3 0
30MAR26 45.00 C 0.00 0.00 0.00 0.53 +0.08 46 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.04 +0.59 50 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.37 +0.80 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.23 +0.23 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.55 +0.52 53 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.69 +0.77 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.87 +0.75 50 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.10 +0.41 49 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.37 +0.33 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.69 +0.46 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.99 +0.35 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.30 +0.29 45 0 5 0
29APR26 35.00 C 0.00 0.00 0.00 3.82 +0.25 45 0 38 0
29APR26 36.00 C 0.00 0.00 0.00 3.38 +0.23 45 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 2.98 +0.20 46 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 2.63 +0.19 46 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 2.29 +0.15 46 0 31 0
29APR26 40.00 C 0.00 0.00 0.00 1.98 +0.12 46 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 1.70 +0.09 46 0 95 0
29APR26 42.00 C 0.00 0.00 0.00 1.46 +0.08 46 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 1.25 +0.07 46 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 1.07 +0.09 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.91 +0.07 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 26.09 +0.63 123 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.08 +0.86 148 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.59 +0.88 142 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.96 +0.71 125 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.65 +0.92 136 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.15 +0.88 131 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.51 +0.76 114 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.16 +0.90 121 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.68 +0.92 118 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.07 +0.80 105 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.58 +0.86 102 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.22 +0.96 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.72 +0.86 103 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.01 +0.70 86 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.59 +0.77 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.97 +0.63 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.51 +0.71 76 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.09 +0.73 78 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.56 +0.68 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.13 +0.74 75 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.50 +0.60 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.23 +0.78 73 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.27 +0.88 69 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.09 +0.44 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.39 +0.86 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.45 +0.67 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.38 +0.50 53 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.45 +0.45 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.67 +0.54 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.82 +0.55 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.20 +0.46 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.11 +0.21 44 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.80 +0.55 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.05 +0.43 48 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 5.57 +0.49 49 0 2 0
29JUN26 34.00 C 0.00 0.00 0.00 4.95 +0.24 48 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.50 +0.33 48 0 34 0
29JUN26 36.00 C 0.00 0.00 0.00 4.04 +0.27 48 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.63 +0.24 48 0 42 0
29JUN26 38.00 C 0.00 0.00 0.00 3.24 +0.23 48 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.90 +0.20 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.58 +0.18 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.29 +0.16 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.05 +0.16 47 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.82 +0.16 47 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.61 +0.17 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.39 +0.11 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.51 +0.71 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.09 +0.72 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.56 +0.67 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.13 +0.74 65 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.55 +0.65 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.23 +0.78 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.27 +0.82 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.20 +0.55 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.39 +0.73 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.48 +0.67 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.61 +0.63 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.59 +0.39 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.08 +0.48 50 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.37 +0.63 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.59 +0.47 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 +0.55 49 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 7.44 +0.35 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.87 +0.50 48 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.34 +0.46 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.83 +0.37 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.39 +0.33 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.96 +0.27 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.55 +0.22 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 +0.23 47 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.86 +0.22 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.54 +0.18 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.27 +0.18 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.00 +0.18 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.74 +0.14 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.46 +0.14 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.26 +0.13 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.37 +0.66 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.58 +0.72 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.74 +0.64 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.94 +0.62 49 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 11.24 +0.65 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.53 +0.55 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.90 +0.56 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.26 +0.53 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.68 +0.60 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.10 +0.49 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.60 +0.54 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.14 +0.47 48 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.67 +0.43 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.09 +0.31 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.79 +0.37 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.38 +0.30 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.06 +0.29 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.76 +0.27 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.48 +0.26 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.21 +0.24 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.96 +0.24 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.71 +0.25 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.45 +0.24 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.13 +0.11 46 0 0 0
TOTAL CALL 64 2,976 +29
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 160 0 3 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 17 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 99 0
29JAN26 28.00 P 0.04 0.04 0.04 0.01 0.00 62 6 139 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 145 0
29JAN26 30.00 P 0.06 0.06 0.06 0.02 -0.02 50 5 78 0
29JAN26 31.00 P 0.08 0.08 0.08 0.04 -0.05 47 1 95 0
29JAN26 32.00 P 0.20 0.20 0.12 0.11 -0.09 48 17 106 -3
29JAN26 33.00 P 0.25 0.28 0.25 0.24 -0.15 48 4 102 0
29JAN26 34.00 P 0.50 0.50 0.44 0.47 -0.20 48 31 83 +24
29JAN26 35.00 P 1.09 1.09 0.73 0.80 -0.31 47 2 39 +1
29JAN26 36.00 P 1.40 1.40 1.40 1.31 -0.39 47 1 33 +1
29JAN26 37.00 P 0.00 0.00 0.00 1.97 -0.44 49 0 5 0
29JAN26 38.00 P 0.00 0.00 0.00 2.68 -0.55 47 0 15 0
29JAN26 39.00 P 0.00 0.00 0.00 3.53 -0.47 47 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 4.39 -0.62 41 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 5.39 -0.67 47 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 6.37 -0.70 48 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 7.38 -0.50 58 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.58 -0.34 93 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.37 -0.51 65 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
26FEB26 24.00 P 0.04 0.04 0.04 0.01 0.00 49 1 16 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
26FEB26 26.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 92 0
26FEB26 27.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 13 0
26FEB26 28.00 P 0.00 0.00 0.00 0.08 -0.04 44 0 17 0
26FEB26 29.00 P 0.20 0.20 0.20 0.14 -0.06 43 1 76 -1
26FEB26 30.00 P 0.30 0.30 0.26 0.24 -0.08 44 4 152 +2
26FEB26 31.00 P 0.42 0.42 0.40 0.37 -0.12 43 18 211 +2
26FEB26 32.00 P 0.57 0.59 0.57 0.57 -0.16 43 46 202 +46
26FEB26 33.00 P 0.00 0.00 0.00 0.84 -0.20 43 0 115 0
26FEB26 34.00 P 1.42 1.42 1.12 1.18 -0.24 42 16 61 +15
26FEB26 35.00 P 0.00 0.00 0.00 1.62 -0.32 43 0 15 0
26FEB26 36.00 P 0.00 0.00 0.00 2.15 -0.29 43 0 41 0
26FEB26 37.00 P 0.00 0.00 0.00 2.74 -0.38 43 0 67 0
26FEB26 38.00 P 0.00 0.00 0.00 3.30 -0.61 41 0 32 0
26FEB26 39.00 P 0.00 0.00 0.00 4.25 -0.44 47 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 4.77 -0.74 39 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.57 -0.74 37 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.46 -0.84 36 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.52 -0.72 43 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.71 -0.50 56 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.41 -0.79 43 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 3 0
30MAR26 25.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.15 -0.02 46 0 34 0
30MAR26 27.00 P 0.00 0.00 0.00 0.23 -0.04 46 0 6 0
30MAR26 28.00 P 0.36 0.36 0.36 0.34 -0.05 46 2 18 +2
30MAR26 29.00 P 0.46 0.46 0.44 0.47 -0.07 45 12 110 +10
30MAR26 30.00 P 0.00 0.00 0.00 0.66 -0.09 45 0 38 0
30MAR26 31.00 P 0.89 0.89 0.89 0.89 -0.11 45 1 512 +1
30MAR26 32.00 P 0.00 0.00 0.00 1.18 -0.14 45 0 50 0
30MAR26 33.00 P 0.00 0.00 0.00 1.51 -0.17 45 0 17 0
30MAR26 34.00 P 0.00 0.00 0.00 1.93 -0.19 45 0 31 0
30MAR26 35.00 P 0.00 0.00 0.00 2.39 -0.24 45 0 27 0
30MAR26 36.00 P 0.00 0.00 0.00 2.95 -0.25 45 0 15 0
30MAR26 37.00 P 0.00 0.00 0.00 3.51 -0.33 45 0 15 0
30MAR26 38.00 P 0.00 0.00 0.00 4.15 -0.34 45 0 24 0
30MAR26 39.00 P 0.00 0.00 0.00 4.71 -0.33 43 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.63 -0.44 47 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.26 -0.63 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.05 -0.68 44 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.76 -0.85 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.71 -0.79 42 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.52 -0.90 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.21 -0.04 46 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.42 -0.07 45 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.56 -0.10 45 0 6 0
29APR26 29.00 P 0.00 0.00 0.00 0.76 -0.11 45 0 16 0
29APR26 30.00 P 0.00 0.00 0.00 0.99 -0.14 45 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 1.26 -0.18 45 0 18 0
29APR26 32.00 P 0.00 0.00 0.00 1.59 -0.19 44 0 1 0
29APR26 33.00 P 2.04 2.04 2.04 1.96 -0.22 44 1 18 +1
29APR26 34.00 P 0.00 0.00 0.00 2.40 -0.23 45 0 0 0
29APR26 35.00 P 3.13 3.13 3.13 2.89 -0.36 45 15 20 0
29APR26 36.00 P 0.00 0.00 0.00 3.44 -0.24 45 0 15 0
29APR26 37.00 P 0.00 0.00 0.00 4.02 -0.29 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 4.65 -0.33 45 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 5.34 -0.27 46 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 6.19 -0.36 48 0 15 0
29APR26 41.00 P 0.00 0.00 0.00 6.90 -0.42 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.52 -0.45 45 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.30 -0.50 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.37 -0.33 49 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.93 -0.74 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 48 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.02 47 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.41 -0.05 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 -0.06 46 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 0.70 -0.07 46 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 0.94 -0.07 47 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 1.19 -0.06 47 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.42 -0.11 46 0 22 0
29JUN26 29.00 P 1.63 1.63 1.63 1.75 -0.12 46 1 24 +1
29JUN26 30.00 P 2.03 2.03 2.03 2.09 -0.15 46 1 20 +1
29JUN26 31.00 P 0.00 0.00 0.00 2.50 -0.16 46 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.92 -0.19 46 0 15 0
29JUN26 33.00 P 0.00 0.00 0.00 3.41 -0.19 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.90 -0.23 45 0 12 0
29JUN26 35.00 P 0.00 0.00 0.00 4.46 -0.25 45 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 5.03 -0.32 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.68 -0.34 45 0 3 0
29JUN26 38.00 P 0.00 0.00 0.00 6.36 -0.36 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.07 -0.38 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.76 -0.44 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.52 -0.44 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.27 -0.51 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.12 -0.46 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.85 -0.59 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.75 -0.60 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.04 47 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.49 -0.05 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.63 -0.05 46 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.06 46 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.08 46 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 -0.10 46 0 3 0
29SEP26 26.00 P 0.00 0.00 0.00 1.50 -0.10 46 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.84 -0.07 46 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 -0.13 46 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 -0.16 45 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.89 -0.17 45 0 1 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 -0.17 45 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.78 -0.20 45 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.28 -0.20 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.79 -0.23 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.36 -0.25 45 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 5.93 -0.30 45 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.57 -0.32 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.25 -0.33 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.97 -0.33 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.63 -0.44 45 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.37 -0.46 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.14 -0.48 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.92 -0.48 46 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.71 -0.50 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.52 -0.47 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.02 -0.05 47 0 3 0
30DEC26 23.00 P 0.00 0.00 0.00 1.24 -0.06 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 -0.13 46 0 4 0
30DEC26 25.00 P 1.82 1.82 1.82 1.75 -0.02 46 1 3 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.13 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.38 -0.15 46 0 0 0
30DEC26 28.00 P 2.69 2.69 2.69 2.74 -0.14 46 1 1 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.17 45 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 3.56 -0.18 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.02 -0.20 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.51 -0.22 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.03 -0.24 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.62 -0.22 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.17 -0.26 45 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 -0.24 46 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.45 -0.26 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.10 -0.29 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.79 -0.30 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.44 -0.41 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.16 -0.43 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.91 -0.44 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.66 -0.45 46 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.42 -0.47 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.22 -0.47 46 0 0 0
TOTAL PUT 188 3,638 +105
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$ 79.30
23JAN26 50.00 C 0.00 0.00 0.00 29.32 -0.81 147 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 26.82 -0.81 130 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 24.32 -0.81 113 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 21.82 -0.81 97 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 19.32 -0.81 80 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 16.82 -0.82 0 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 14.32 -0.82 0 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 11.82 -0.82 0 0 0 0
23JAN26 70.00 C 0.00 0.00 0.00 9.32 -0.82 0 0 0 0
23JAN26 72.50 C 0.00 0.00 0.00 6.82 -0.82 0 0 0 0
23JAN26 75.00 C 0.00 0.00 0.00 4.32 -0.82 0 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 1.88 -0.78 16 0 4 0
23JAN26 80.00 C 0.31 0.37 0.19 0.22 -0.38 14 293 277 +183
23JAN26 82.50 C 0.02 0.03 0.02 0.01 -0.05 17 144 476 -53
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 29.33 -0.83 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 26.82 -0.85 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 24.33 -0.85 0 0 1 0
29JAN26 57.50 C 22.15 22.15 22.15 21.82 -0.81 0 2 0 -2
29JAN26 60.00 C 0.00 0.00 0.00 19.32 -0.87 0 0 30 0
29JAN26 62.50 C 0.00 0.00 0.00 16.82 -0.82 0 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 14.35 -0.86 0 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 11.85 -0.87 0 0 0 0
29JAN26 70.00 C 9.41 9.41 9.32 9.36 -1.19 28 350 350 +350
29JAN26 72.50 C 0.00 0.00 0.00 6.91 -0.86 30 0 31 0
29JAN26 75.00 C 0.00 0.00 0.00 4.43 -0.88 21 0 321 0
29JAN26 77.50 C 0.00 0.00 0.00 2.04 -0.88 15 0 65 0
29JAN26 80.00 C 0.50 0.56 0.36 0.38 -0.40 12 3,654 5,177 +3,381
29JAN26 82.50 C 0.10 0.10 0.06 0.10 -0.05 17 113 2,698 -43
29JAN26 85.00 C 0.02 0.04 0.02 0.04 +0.01 22 266 4,618 -109
29JAN26 87.50 C 0.03 0.03 0.01 0.03 +0.02 28 188 2,645 -158
29JAN26 90.00 C 0.02 0.02 0.02 0.02 +0.01 33 30 2,192 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,016 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,419 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 753 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,250 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 464 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 498 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 79 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JAN26 50.00 C 0.00 0.00 0.00 29.51 - 139 0 0 -
30JAN26 52.50 C 0.00 0.00 0.00 27.01 - 126 0 0 -
30JAN26 55.00 C 0.00 0.00 0.00 24.52 - 115 0 0 -
30JAN26 57.50 C 0.00 0.00 0.00 22.00 - 100 0 0 -
30JAN26 60.00 C 0.00 0.00 0.00 19.52 - 91 0 0 -
30JAN26 62.50 C 0.00 0.00 0.00 17.00 - 77 0 0 -
30JAN26 65.00 C 0.00 0.00 0.00 14.51 - 67 0 0 -
30JAN26 67.50 C 0.00 0.00 0.00 11.86 - 28 0 0 -
30JAN26 70.00 C 0.00 0.00 0.00 9.36 - 0 0 0 -
30JAN26 72.50 C 0.00 0.00 0.00 6.91 - 28 0 0 -
30JAN26 75.00 C 0.00 0.00 0.00 4.43 - 20 0 0 -
30JAN26 77.50 C 0.00 0.00 0.00 2.07 - 15 0 0 -
30JAN26 80.00 C 0.59 0.60 0.59 0.45 - 13 11 11 -
30JAN26 82.50 C 0.09 0.09 0.09 0.10 - 16 20 20 -
30JAN26 85.00 C 0.00 0.00 0.00 0.04 - 21 0 0 -
30JAN26 87.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30JAN26 90.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
30JAN26 92.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30JAN26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30JAN26 100.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30JAN26 102.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
30JAN26 105.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30JAN26 107.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30JAN26 110.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
26FEB26 50.00 C 0.00 0.00 0.00 29.66 -0.62 78 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.17 -0.62 71 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.68 -0.58 64 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 22.20 -0.60 58 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 19.55 -0.76 42 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 17.22 -0.59 46 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 14.72 -0.59 39 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 12.01 -0.82 18 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 9.53 -1.02 17 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 7.07 -0.81 15 0 115 0
26FEB26 75.00 C 4.85 4.85 4.85 4.71 -0.69 14 30 53 +30
26FEB26 77.50 C 2.75 2.75 2.50 2.56 -0.61 12 45 169 +34
26FEB26 80.00 C 1.18 1.20 1.04 1.04 -0.43 12 176 494 +81
26FEB26 82.50 C 0.40 0.47 0.37 0.39 -0.22 13 977 2,016 +308
26FEB26 85.00 C 0.21 0.21 0.16 0.16 -0.09 15 328 2,019 +94
26FEB26 87.50 C 0.10 0.11 0.10 0.08 -0.04 17 120 3,327 -54
26FEB26 90.00 C 0.07 0.07 0.07 0.04 -0.01 18 4 862 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,476 0
26FEB26 95.00 C 0.03 0.03 0.03 0.01 -0.01 21 30 520 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 638 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 225 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 30.83 -0.57 62 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.85 -0.55 60 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.37 -0.55 55 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.87 -0.57 49 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.40 -0.56 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.91 -0.57 40 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 17.43 -0.56 35 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.95 -0.54 31 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.19 -0.82 15 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.73 -0.83 14 0 5 0
30MAR26 72.50 C 0.00 0.00 0.00 7.35 -0.81 14 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.13 -0.76 14 0 133 0
30MAR26 77.50 C 3.37 3.37 3.16 3.19 -0.59 13 97 308 +97
30MAR26 80.00 C 1.88 1.95 1.83 1.81 -0.37 13 15 366 +15
30MAR26 82.50 C 1.05 1.06 0.91 0.95 -0.22 14 489 1,231 +340
30MAR26 85.00 C 0.58 0.60 0.53 0.52 -0.13 15 301 3,053 0
30MAR26 87.50 C 0.38 0.38 0.34 0.28 -0.06 16 343 3,276 +59
30MAR26 90.00 C 0.27 0.27 0.26 0.15 -0.03 17 18 4,519 0
30MAR26 92.50 C 0.18 0.18 0.18 0.09 -0.01 18 5 7,416 0
30MAR26 95.00 C 0.11 0.11 0.11 0.05 -0.01 19 200 530 +80
30MAR26 97.50 C 0.09 0.09 0.09 0.03 0.00 20 42 585 +30
30MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1,016 0
30MAR26 102.50 C 0.06 0.06 0.06 0.01 0.00 21 100 816 -100
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,370 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 107 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 33 0 434 0
29APR26 50.00 C 0.00 0.00 0.00 30.02 -0.56 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.54 -0.56 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 25.07 -0.55 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.59 -0.56 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.12 -0.55 35 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.64 -0.56 31 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 15.17 -0.55 27 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.38 -0.81 15 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.96 -0.81 14 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.65 -0.78 14 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 5.51 -0.70 14 0 150 0
29APR26 77.50 C 3.90 3.90 3.90 3.74 -0.50 14 3 33 +3
29APR26 80.00 C 0.00 0.00 0.00 2.26 -0.44 13 0 627 0
29APR26 82.50 C 1.38 1.43 1.35 1.37 -0.25 14 86 142 +1
29APR26 85.00 C 0.89 0.89 0.82 0.84 -0.17 15 37 870 -30
29APR26 87.50 C 0.58 0.58 0.58 0.51 -0.07 16 10 191 +10
29APR26 90.00 C 0.44 0.44 0.39 0.31 -0.02 16 21 412 +19
29APR26 92.50 C 0.00 0.00 0.00 0.20 +0.01 17 0 149 0
29APR26 95.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 196 0
29APR26 97.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 16 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 6 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 465 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.21 -0.56 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.75 -0.55 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.28 -0.55 39 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.81 -0.55 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.33 -0.56 32 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.87 -0.55 28 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.42 -0.54 25 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.58 -0.80 14 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.19 -0.78 13 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 7.90 -0.75 13 0 30 0
29JUN26 75.00 C 6.00 6.00 6.00 5.79 -0.69 13 1 31 0
29JUN26 77.50 C 4.30 4.30 4.00 4.07 -0.64 13 5 57 0
29JUN26 80.00 C 2.73 2.73 2.73 2.54 -0.54 13 1 740 +1
29JUN26 82.50 C 1.85 1.89 1.82 1.68 -0.33 13 201 1,119 +96
29JUN26 85.00 C 1.30 1.30 1.28 1.15 -0.13 15 71 1,933 -70
29JUN26 87.50 C 1.00 1.00 0.90 0.81 -0.01 16 22 1,219 +19
29JUN26 90.00 C 0.69 0.69 0.68 0.59 +0.06 17 38 1,611 0
29JUN26 92.50 C 0.52 0.55 0.51 0.45 +0.11 18 24 1,668 +18
29JUN26 95.00 C 0.45 0.45 0.42 0.35 +0.13 19 4 1,436 0
29JUN26 97.50 C 0.30 0.30 0.30 0.28 +0.13 20 1 205 +1
29JUN26 100.00 C 0.00 0.00 0.00 0.23 +0.12 21 0 1,070 0
29JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.11 22 0 56 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 +0.10 23 0 465 0
29JUN26 107.50 C 0.00 0.00 0.00 0.15 +0.11 24 0 111 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 +0.11 26 0 115 0
29JUN26 112.50 C 0.06 0.06 0.06 0.13 +0.11 27 45 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.12 +0.11 28 0 260 0
29JUN26 117.50 C 0.00 0.00 0.00 0.11 +0.10 29 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 +0.09 30 0 164 0
29SEP26 50.00 C 0.00 0.00 0.00 30.21 -0.58 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.75 -0.55 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.28 -0.58 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.81 -0.57 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.33 -0.58 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.87 -0.55 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.42 -0.57 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.58 -0.80 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.24 -0.73 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 8.09 -0.64 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.13 -0.65 14 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.53 -0.48 14 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 3.35 -0.44 14 0 81 0
29SEP26 82.50 C 2.44 2.46 2.38 2.61 -0.26 16 34 156 +8
29SEP26 85.00 C 0.00 0.00 0.00 2.08 -0.18 17 0 282 0
29SEP26 87.50 C 1.35 1.35 1.32 1.69 -0.11 18 7 588 +7
29SEP26 90.00 C 1.07 1.07 1.07 1.40 -0.08 19 50 1,083 0
29SEP26 92.50 C 0.00 0.00 0.00 1.20 -0.04 20 0 65 0
29SEP26 95.00 C 0.00 0.00 0.00 1.03 -0.02 21 0 1,139 0
29SEP26 97.50 C 0.00 0.00 0.00 0.93 +0.01 22 0 38 0
29SEP26 100.00 C 0.44 0.44 0.44 0.83 +0.02 23 3 185 0
29SEP26 102.50 C 0.00 0.00 0.00 0.75 +0.03 24 0 325 0
29SEP26 105.00 C 0.00 0.00 0.00 0.70 +0.04 25 0 197 0
29SEP26 107.50 C 0.00 0.00 0.00 0.66 +0.06 26 0 76 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 +0.06 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.58 +0.06 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.56 +0.06 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.55 +0.07 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.54 +0.08 31 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 30.21 -0.58 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.75 -0.56 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.28 -0.58 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.81 -0.57 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.33 -0.58 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.87 -0.55 22 0 0 0
30DEC26 65.00 C 15.55 15.55 15.52 15.42 -0.59 20 3 3 +3
30DEC26 67.50 C 0.00 0.00 0.00 12.58 -0.80 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.24 -0.78 12 0 35 0
30DEC26 72.50 C 0.00 0.00 0.00 8.14 -0.74 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.29 -0.74 13 0 13 0
30DEC26 77.50 C 0.00 0.00 0.00 4.87 -0.49 13 0 217 0
30DEC26 80.00 C 3.71 3.71 3.50 3.85 -0.37 14 30 571 +24
30DEC26 82.50 C 2.68 2.80 2.68 3.07 -0.27 15 6 469 +4
30DEC26 85.00 C 2.12 2.15 2.05 2.51 -0.28 16 302 635 +277
30DEC26 87.50 C 1.74 1.74 1.60 2.06 -0.34 16 20 291 +19
30DEC26 90.00 C 1.42 1.42 1.35 1.75 -0.34 17 27 403 +15
30DEC26 92.50 C 1.12 1.17 1.12 1.49 -0.37 18 29 159 +15
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.38 19 0 165 0
30DEC26 97.50 C 0.00 0.00 0.00 1.12 -0.41 19 0 11 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.41 20 0 44 0
30DEC26 102.50 C 0.59 0.59 0.59 0.89 -0.43 21 16 101 -16
30DEC26 105.00 C 0.53 0.53 0.53 0.81 -0.45 22 1 69 -1
30DEC26 107.50 C 0.00 0.00 0.00 0.75 -0.46 23 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.69 -0.47 23 0 131 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 -0.52 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.60 -0.49 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.58 -0.50 26 0 7 0
TOTAL CALL 9,489 88,361 +4,986
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
23JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
23JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
23JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
23JAN26 77.50 P 0.06 0.06 0.05 0.05 +0.03 16 32 37 +27
23JAN26 80.00 P 0.58 0.90 0.58 0.86 +0.36 13 62 452 -7
23JAN26 82.50 P 2.99 3.00 2.99 3.20 +0.76 0 31 39 -31
23JAN26 85.00 P 0.00 0.00 0.00 5.70 +0.80 0 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 8.20 +0.80 0 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 10.70 +0.80 0 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 15.77 +0.87 90 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 18.27 +0.77 100 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 20.77 +0.77 111 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 23.29 +0.79 124 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 25.77 +0.77 130 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 28.29 +0.79 143 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 30.79 +0.79 152 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 210 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 -0.04 39 0 307 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 305 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 -0.08 23 0 170 0
29JAN26 75.00 P 0.04 0.04 0.04 0.04 -0.09 19 45 411 +45
29JAN26 77.50 P 0.14 0.15 0.11 0.20 -0.04 15 333 982 +83
29JAN26 80.00 P 0.74 1.10 0.74 1.05 +0.40 12 393 4,318 -9
29JAN26 82.50 P 3.00 3.50 2.82 3.26 +0.76 17 68 5,286 -485
29JAN26 85.00 P 5.80 5.80 5.77 5.77 +0.87 27 8 1,656 0
29JAN26 87.50 P 7.90 7.90 7.90 8.20 +0.80 0 3 208 0
29JAN26 90.00 P 0.00 0.00 0.00 10.70 +0.80 0 0 60 0
29JAN26 92.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 15.78 +0.88 60 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 18.28 +0.78 67 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 20.77 +0.77 72 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 23.29 +0.79 81 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 25.77 +0.76 85 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 28.29 +0.79 93 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 30.79 +0.78 99 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 33.25 +0.75 98 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.77 +0.77 107 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 38.25 +0.75 109 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 40.75 +0.75 114 0 0 0
30JAN26 50.00 P 0.00 0.00 0.00 0.01 - 97 0 0 -
30JAN26 52.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30JAN26 55.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30JAN26 57.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
30JAN26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JAN26 62.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30JAN26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30JAN26 67.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JAN26 70.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JAN26 72.50 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30JAN26 75.00 P 0.00 0.00 0.00 0.04 - 18 0 0 -
30JAN26 77.50 P 0.13 0.18 0.13 0.20 - 14 45 45 -
30JAN26 80.00 P 0.91 1.09 0.90 1.05 - 12 102 72 -
30JAN26 82.50 P 0.00 0.00 0.00 3.26 - 16 0 0 -
30JAN26 85.00 P 0.00 0.00 0.00 5.77 - 26 0 0 -
30JAN26 87.50 P 0.00 0.00 0.00 8.20 - 0 0 0 -
30JAN26 90.00 P 0.00 0.00 0.00 10.70 - 0 0 0 -
30JAN26 92.50 P 0.00 0.00 0.00 13.20 - 0 0 0 -
30JAN26 95.00 P 0.00 0.00 0.00 15.78 - 57 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 18.28 - 64 0 0 -
30JAN26 100.00 P 0.00 0.00 0.00 20.77 - 69 0 0 -
30JAN26 102.50 P 0.00 0.00 0.00 23.29 - 77 0 0 -
30JAN26 105.00 P 0.00 0.00 0.00 25.77 - 81 0 0 -
30JAN26 107.50 P 0.00 0.00 0.00 28.29 - 89 0 0 -
30JAN26 110.00 P 0.00 0.00 0.00 30.79 - 95 0 0 -
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 24 0 60 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 20 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.05 17 0 221 0
26FEB26 72.50 P 0.00 0.00 0.00 0.06 -0.03 16 0 87 0
26FEB26 75.00 P 0.11 0.16 0.11 0.17 +0.03 14 38 299 +36
26FEB26 77.50 P 0.44 0.51 0.40 0.55 +0.14 13 343 1,611 -110
26FEB26 80.00 P 1.38 1.56 1.30 1.46 +0.33 11 246 4,408 -27
26FEB26 82.50 P 3.25 3.50 3.00 3.39 +0.59 13 160 3,594 +94
26FEB26 85.00 P 5.34 5.80 5.34 5.80 +0.71 17 18 1,448 -346
26FEB26 87.50 P 0.00 0.00 0.00 8.20 +0.63 0 0 831 -42
26FEB26 90.00 P 0.00 0.00 0.00 10.70 +0.80 0 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.78 +0.88 34 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.28 +0.78 38 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.77 +0.77 41 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.29 +0.79 46 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.77 +0.76 48 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.29 +0.79 52 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.79 +0.78 56 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.25 +0.75 56 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.77 +0.77 60 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.25 +0.75 62 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.75 +0.75 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 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 18 0 230 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 15 0 386 0
30MAR26 70.00 P 0.08 0.08 0.08 0.05 -0.02 15 4 488 0
30MAR26 72.50 P 0.14 0.15 0.14 0.15 +0.01 14 53 507 +44
30MAR26 75.00 P 0.34 0.35 0.34 0.41 +0.07 14 18 2,323 +10
30MAR26 77.50 P 0.80 0.90 0.76 0.97 +0.20 13 143 3,523 +86
30MAR26 80.00 P 1.83 2.02 1.70 1.99 +0.39 13 111 4,282 +98
30MAR26 82.50 P 3.51 3.77 3.51 3.68 +0.50 13 5 4,205 -1
30MAR26 85.00 P 6.00 6.00 5.70 5.90 +0.70 15 9 3,929 -4
30MAR26 87.50 P 8.50 8.50 8.23 8.23 +0.66 16 28 1,033 -605
30MAR26 90.00 P 0.00 0.00 0.00 10.70 +0.80 0 0 1,895 0
30MAR26 92.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 54 0
30MAR26 95.00 P 0.00 0.00 0.00 15.78 +0.88 27 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.28 +0.74 30 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.77 +0.72 33 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.29 +0.74 36 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.77 +0.72 38 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.29 +0.74 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.79 +0.75 44 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.25 +0.70 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.77 +0.73 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.25 +0.71 49 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.75 +0.70 51 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 23 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 30 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 60 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 170 0
29APR26 70.00 P 0.11 0.12 0.11 0.11 +0.01 15 400 522 +342
29APR26 72.50 P 0.23 0.23 0.23 0.26 +0.03 14 2 53 +2
29APR26 75.00 P 0.51 0.55 0.51 0.61 +0.09 14 200 818 +150
29APR26 77.50 P 1.05 1.17 0.99 1.24 +0.19 13 262 2,823 +208
29APR26 80.00 P 1.96 2.25 1.96 2.26 +0.33 13 35 459 +35
29APR26 82.50 P 3.50 3.89 3.50 3.91 +0.49 13 69 416 +42
29APR26 85.00 P 0.00 0.00 0.00 6.04 +0.71 15 0 185 0
29APR26 87.50 P 0.00 0.00 0.00 8.30 +0.73 15 0 3 0
29APR26 90.00 P 0.00 0.00 0.00 10.71 +0.80 16 0 389 0
29APR26 92.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.78 +0.88 24 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.28 +0.73 26 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.77 +0.72 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.29 +0.74 32 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 25.77 +0.72 33 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.29 +0.74 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.79 +0.74 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.25 +0.70 39 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 21 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 0.00 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 238 0
29JUN26 65.00 P 0.08 0.08 0.08 0.09 +0.02 14 90 383 +90
29JUN26 67.50 P 0.00 0.00 0.00 0.21 +0.06 14 0 507 0
29JUN26 70.00 P 0.30 0.30 0.30 0.44 +0.09 13 5 826 0
29JUN26 72.50 P 0.62 0.65 0.62 0.86 +0.14 13 69 1,348 +62
29JUN26 75.00 P 1.23 1.33 1.23 1.54 +0.22 13 108 1,779 +20
29JUN26 77.50 P 2.20 2.38 2.17 2.55 +0.32 12 42 1,610 +4
29JUN26 80.00 P 3.50 3.81 3.50 3.91 +0.42 12 23 2,417 +6
29JUN26 82.50 P 5.50 5.50 5.41 5.82 +0.58 12 2 2,197 +1
29JUN26 85.00 P 7.54 7.60 7.54 8.42 +1.22 16 21 1,303 -19
29JUN26 87.50 P 9.54 9.54 9.54 10.70 +1.37 18 3 1,958 +3
29JUN26 90.00 P 0.00 0.00 0.00 12.64 +0.37 15 0 425 0
29JUN26 92.50 P 0.00 0.00 0.00 15.17 +1.32 18 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.07 +0.84 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.42 +0.82 0 0 70 0
29JUN26 100.00 P 0.00 0.00 0.00 21.80 +0.80 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.17 +0.76 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.55 +0.71 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 28.94 +0.65 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.33 +0.60 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 33.72 +0.53 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 36.20 +0.54 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.66 +0.55 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 41.13 +0.54 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 13 0 118 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 12 0 42 0
29SEP26 65.00 P 0.21 0.21 0.21 0.14 +0.07 12 1 125 +1
29SEP26 67.50 P 0.42 0.42 0.42 0.36 +0.15 13 1 77 +1
29SEP26 70.00 P 0.82 0.86 0.81 0.77 +0.22 13 29 534 +18
29SEP26 72.50 P 1.50 1.55 1.44 1.46 +0.31 14 13 780 +1
29SEP26 75.00 P 2.34 2.58 2.34 2.44 +0.36 14 123 1,784 -59
29SEP26 77.50 P 3.74 3.90 3.74 3.73 +0.42 15 82 1,307 -58
29SEP26 80.00 P 5.31 5.56 5.30 5.29 +0.45 16 170 1,719 -89
29SEP26 82.50 P 0.00 0.00 0.00 7.23 +0.61 17 50 1,070 -50
29SEP26 85.00 P 0.00 0.00 0.00 9.07 +0.42 17 0 1,153 0
29SEP26 87.50 P 0.00 0.00 0.00 11.23 +0.72 18 0 230 0
29SEP26 90.00 P 15.60 15.60 15.60 13.77 +1.06 21 2 310 0
29SEP26 92.50 P 0.00 0.00 0.00 16.25 +0.81 23 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 17.90 +0.08 19 0 85 0
29SEP26 97.50 P 0.00 0.00 0.00 20.70 +0.51 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.08 +0.52 25 0 145 0
29SEP26 102.50 P 0.00 0.00 0.00 25.46 +0.54 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.83 +0.52 26 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 30.23 +0.53 27 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.63 +0.53 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 35.06 +0.53 28 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.48 +0.53 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.88 +0.50 29 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.30 +0.48 29 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 0.00 13 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 11 0 104 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 +0.01 10 0 156 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 +0.03 11 0 20 0
30DEC26 67.50 P 0.59 0.59 0.59 0.36 +0.05 11 1 247 +1
30DEC26 70.00 P 1.13 1.15 1.10 0.80 +0.09 12 39 373 -12
30DEC26 72.50 P 1.81 1.88 1.81 1.54 +0.17 13 17 518 +12
30DEC26 75.00 P 2.80 2.95 2.73 2.60 +0.28 13 78 1,156 -4
30DEC26 77.50 P 4.08 4.30 4.08 3.96 +0.40 14 59 781 -1
30DEC26 80.00 P 5.60 5.77 5.60 5.58 +0.51 15 112 750 -12
30DEC26 82.50 P 7.70 7.70 7.70 7.43 +0.61 16 41 585 -39
30DEC26 85.00 P 0.00 0.00 0.00 9.19 +0.31 16 0 667 0
30DEC26 87.50 P 0.00 0.00 0.00 11.29 +0.53 17 0 72 0
30DEC26 90.00 P 0.00 0.00 0.00 13.77 +0.80 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.25 +0.56 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.30 +0.34 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.70 +0.43 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.15 +0.53 23 0 4 0
30DEC26 102.50 P 0.00 0.00 0.00 25.51 +0.54 23 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.88 +0.53 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.27 +0.54 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.67 +0.54 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.08 +0.53 26 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.51 +0.56 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.93 +0.55 27 0 0 0
TOTAL PUT 4,447 89,352 -488
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$ 7.70
29JAN26 5.50 C 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.95 -0.03 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.71 -0.02 71 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.21 -0.01 50 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.96 -0.01 40 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.71 -0.02 30 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.47 -0.02 27 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.26 -0.01 26 0 44 0
29JAN26 7.75 C 0.07 0.09 0.07 0.11 -0.02 25 35 104 +29
29JAN26 8.00 C 0.03 0.03 0.03 0.03 -0.02 24 100 1,287 +95
29JAN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,085 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 717 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 945 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 425 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 239 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 310 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 742 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 847 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 125 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 110 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 131 0 11 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.22 -0.03 45 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.98 -0.01 48 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.47 -0.04 25 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.22 -0.04 18 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.50 -0.04 17 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.33 -0.03 20 0 0 0
26FEB26 7.75 C 0.17 0.17 0.17 0.19 -0.03 20 60 82 0
26FEB26 8.00 C 0.09 0.10 0.09 0.10 -0.02 20 112 302 0
26FEB26 8.25 C 0.06 0.06 0.05 0.05 -0.01 21 109 695 -17
26FEB26 8.50 C 0.03 0.03 0.03 0.02 -0.01 21 50 245 0
26FEB26 8.75 C 0.02 0.02 0.02 0.01 0.00 22 25 410 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 141 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 439 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 248 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.98 -0.02 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.47 -0.04 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.77 -0.04 18 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 0.58 -0.04 20 0 1 0
30MAR26 7.50 C 0.40 0.40 0.40 0.41 -0.04 20 2 2 +2
30MAR26 7.75 C 0.26 0.28 0.26 0.28 -0.04 21 4 229 +3
30MAR26 8.00 C 0.17 0.17 0.17 0.18 -0.03 21 2 205 0
30MAR26 8.25 C 0.12 0.12 0.12 0.12 -0.02 22 40 390 -40
30MAR26 8.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 463 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 303 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 568 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 127 0
30MAR26 9.50 C 0.04 0.04 0.04 0.01 0.00 24 4 297 +4
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 33 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 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 38 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 45 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.51 -0.02 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.26 -0.02 18 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.02 -0.03 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.81 -0.07 18 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
29APR26 7.50 C 0.49 0.49 0.49 0.48 -0.03 21 100 100 +100
29APR26 7.75 C 0.00 0.00 0.00 0.35 -0.04 21 0 200 0
29APR26 8.00 C 0.00 0.00 0.00 0.25 -0.02 21 0 827 0
29APR26 8.25 C 0.00 0.00 0.00 0.18 -0.01 22 0 328 0
29APR26 8.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 200 0
29APR26 8.75 C 0.11 0.11 0.11 0.08 0.00 22 20 56 +20
29APR26 9.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 41 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.01 22 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 12 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 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 5.50 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.30 -0.02 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.06 -0.03 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 -0.01 20 0 0 0
29JUN26 7.25 C 0.68 0.68 0.68 0.70 -0.02 20 20 20 +20
29JUN26 7.50 C 0.52 0.54 0.52 0.55 -0.04 21 40 50 +40
29JUN26 7.75 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.03 22 0 446 0
29JUN26 8.25 C 0.00 0.00 0.00 0.25 -0.02 22 0 151 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 -0.02 22 0 281 0
29JUN26 8.75 C 0.00 0.00 0.00 0.13 -0.01 22 0 204 0
29JUN26 9.00 C 0.16 0.16 0.16 0.09 -0.01 22 1 396 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 504 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 338 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 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 31 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 2.24 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 -0.04 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.34 -0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 -0.02 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.02 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.71 -0.02 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.03 24 0 233 0
29SEP26 9.00 C 0.23 0.23 0.23 0.23 -0.02 25 3 23 +3
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 247 0
29SEP26 9.50 C 0.17 0.17 0.17 0.15 -0.01 25 2 127 +2
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.01 25 0 1,229 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 215 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.78 -0.04 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.59 -0.01 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.40 -0.02 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.08 -0.02 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.94 -0.02 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 -0.02 23 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.70 -0.02 24 0 11 0
30DEC26 8.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 51 0
30DEC26 8.25 C 0.00 0.00 0.00 0.51 -0.02 24 0 34 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 -0.01 24 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 -0.01 25 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.01 25 0 15 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 14 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 0.00 26 0 150 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
TOTAL CALL 729 23,947 +262
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
29JAN26 7.50 P 0.06 0.06 0.05 0.05 -0.01 25 136 337 +56
29JAN26 7.75 P 0.18 0.18 0.16 0.16 0.00 26 3 1,268 0
29JAN26 8.00 P 0.36 0.36 0.35 0.34 0.00 28 8 594 -5
29JAN26 8.25 P 0.00 0.00 0.00 0.57 0.00 34 0 706 0
29JAN26 8.50 P 0.85 0.85 0.85 0.82 +0.01 44 15 282 -126
29JAN26 8.75 P 0.00 0.00 0.00 1.06 +0.02 47 0 297 -229
29JAN26 9.00 P 0.00 0.00 0.00 1.34 +0.05 72 0 46 0
29JAN26 9.25 P 0.00 0.00 0.00 1.58 +0.04 76 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.84 +0.05 89 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.09 +0.05 97 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 2.33 +0.04 99 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.84 +0.05 120 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 3.34 +0.05 133 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.84 +0.05 146 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 4.34 +0.05 157 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.84 +0.05 168 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 5.34 +0.05 179 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.84 +0.05 190 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 6.34 +0.05 199 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
26FEB26 7.25 P 0.05 0.05 0.05 0.05 0.00 21 15 215 0
26FEB26 7.50 P 0.12 0.12 0.12 0.12 +0.01 21 14 507 +13
26FEB26 7.75 P 0.24 0.26 0.24 0.23 +0.01 21 118 830 -112
26FEB26 8.00 P 0.00 0.00 0.00 0.39 +0.02 21 0 491 0
26FEB26 8.25 P 0.00 0.00 0.00 0.60 +0.03 24 0 769 0
26FEB26 8.50 P 0.86 1.02 0.86 0.83 +0.02 26 25 484 -5
26FEB26 8.75 P 0.00 0.00 0.00 1.08 +0.01 32 0 317 0
26FEB26 9.00 P 1.36 1.36 1.36 1.34 +0.05 39 20 501 0
26FEB26 9.25 P 0.00 0.00 0.00 1.58 +0.04 41 0 201 -125
26FEB26 9.50 P 0.00 0.00 0.00 1.84 +0.05 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.11 +0.07 57 0 154 0
26FEB26 10.00 P 2.35 2.35 2.35 2.33 +0.04 54 97 0 -185
26FEB26 10.50 P 0.00 0.00 0.00 2.87 +0.08 72 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.34 +0.05 72 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.84 +0.05 79 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.40 +0.11 100 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.84 +0.05 91 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.34 +0.05 96 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.84 +0.05 102 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.34 +0.05 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 83 0
30MAR26 7.00 P 0.05 0.05 0.05 0.05 0.00 21 2 142 +2
30MAR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 21 0 223 0
30MAR26 7.50 P 0.20 0.20 0.19 0.19 0.00 22 38 246 +33
30MAR26 7.75 P 0.33 0.33 0.32 0.31 +0.01 22 7 1,556 -1
30MAR26 8.00 P 0.48 0.48 0.48 0.46 0.00 22 2 912 0
30MAR26 8.25 P 0.00 0.00 0.00 0.63 -0.02 21 0 407 0
30MAR26 8.50 P 0.00 0.00 0.00 0.86 +0.03 24 0 728 0
30MAR26 8.75 P 1.15 1.15 1.15 1.09 +0.02 26 10 749 -10
30MAR26 9.00 P 1.40 1.40 1.40 1.34 +0.05 30 10 231 -10
30MAR26 9.25 P 1.60 1.60 1.60 1.60 +0.06 35 50 522 0
30MAR26 9.50 P 0.00 0.00 0.00 1.85 +0.05 39 0 192 0
30MAR26 9.75 P 0.00 0.00 0.00 2.11 +0.07 44 0 273 0
30MAR26 10.00 P 0.00 0.00 0.00 2.34 +0.05 44 0 112 -15
30MAR26 10.50 P 0.00 0.00 0.00 2.87 +0.08 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.34 +0.05 55 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.84 +0.05 60 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.40 +0.11 76 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.85 +0.06 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.34 +0.05 74 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.84 +0.05 79 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.34 +0.05 82 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.84 +0.05 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.34 +0.05 90 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 0.07 0.07 0.08 0.00 21 149 149 +149
29APR26 7.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 163 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 42 0
29APR26 7.75 P 0.38 0.39 0.38 0.36 +0.01 22 55 559 +55
29APR26 8.00 P 0.00 0.00 0.00 0.51 0.00 22 0 369 0
29APR26 8.25 P 0.00 0.00 0.00 0.69 +0.02 23 0 90 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 +0.05 24 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 1.11 0.00 25 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.35 +0.01 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.60 +0.06 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.85 +0.03 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.11 +0.05 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.34 0.00 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.87 +0.07 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 21 0 30 0
29JUN26 6.75 P 0.11 0.11 0.11 0.12 0.00 22 1 105 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.18 -0.01 21 0 387 0
29JUN26 7.25 P 0.26 0.26 0.26 0.27 0.00 22 1 106 0
29JUN26 7.50 P 0.39 0.40 0.38 0.38 0.00 22 16 291 +6
29JUN26 7.75 P 0.52 0.52 0.52 0.53 +0.02 23 129 449 +129
29JUN26 8.00 P 0.00 0.00 0.00 0.69 +0.01 23 0 513 0
29JUN26 8.25 P 0.00 0.00 0.00 0.86 0.00 23 0 133 0
29JUN26 8.50 P 1.11 1.11 1.11 1.06 +0.06 24 10 231 -10
29JUN26 8.75 P 1.30 1.30 1.30 1.27 +0.08 24 1 178 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 +0.05 25 0 319 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 +0.08 27 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 +0.06 28 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.17 +0.01 27 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 2.43 +0.09 30 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.90 -0.01 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 +0.06 30 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 3.88 +0.04 36 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 +0.07 43 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.87 +0.08 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.36 +0.05 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.84 +0.04 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.34 +0.05 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.84 +0.05 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.34 +0.05 52 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 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 0.12 -0.01 24 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 0.00 25 0 14 0
29SEP26 7.00 P 0.35 0.35 0.35 0.34 -0.01 25 1 144 +1
29SEP26 7.25 P 0.46 0.48 0.46 0.44 -0.02 25 174 257 +160
29SEP26 7.50 P 0.60 0.60 0.60 0.56 -0.02 25 18 91 +18
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.01 25 0 107 0
29SEP26 8.00 P 0.94 0.94 0.94 0.86 -0.01 26 1 228 +1
29SEP26 8.25 P 0.00 0.00 0.00 1.02 -0.01 26 0 110 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 -0.01 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.40 0.00 27 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 0.00 27 0 38 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 0.00 28 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 0.00 28 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 0.00 29 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 +0.01 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 +0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 +0.01 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.01 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 +0.01 42 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.98 +0.01 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.49 +0.02 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 +0.05 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.50 +0.07 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.98 +0.05 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 0.00 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 0.00 24 0 0 0
30DEC26 6.25 P 0.15 0.15 0.15 0.17 0.00 24 4 4 +4
30DEC26 6.50 P 0.00 0.00 0.00 0.23 0.00 24 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 +0.01 25 0 113 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 295 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.01 25 0 30 0
30DEC26 7.50 P 0.68 0.68 0.68 0.64 -0.01 25 20 75 +20
30DEC26 7.75 P 0.00 0.00 0.00 0.78 0.00 25 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.93 0.00 25 0 660 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 0.00 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 0.00 26 0 78 0
30DEC26 8.75 P 0.00 0.00 0.00 1.45 0.00 26 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.65 0.00 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 0.00 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 0.00 27 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.30 +0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.48 +0.01 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.97 0.00 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.48 +0.01 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.98 +0.01 41 0 0 0
TOTAL PUT 1,150 21,618 -185
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$ 12.00
29JAN26 8.25 C 0.00 0.00 0.00 3.78 -0.03 120 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.54 -0.03 120 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.29 -0.02 111 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.04 -0.03 102 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 2.78 -0.03 88 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.54 -0.02 86 0 10 0
29JAN26 9.75 C 0.00 0.00 0.00 2.28 -0.04 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.05 -0.03 74 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.55 -0.03 58 0 30 0
29JAN26 11.00 C 0.00 0.00 0.00 1.04 -0.04 39 0 211 0
29JAN26 11.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 434 0
29JAN26 12.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 584 0
29JAN26 12.50 C 0.04 0.04 0.04 0.04 -0.02 24 100 1,081 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 960 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 342 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.33 0.00 63 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.08 -0.01 58 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.84 0.00 56 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.60 +0.01 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.28 -0.05 21 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.06 -0.04 35 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.59 -0.04 33 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.08 -0.05 23 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.70 -0.01 24 0 33 0
26FEB26 12.00 C 0.00 0.00 0.00 0.38 -0.01 23 0 121 0
26FEB26 12.50 C 0.20 0.20 0.17 0.18 -0.01 23 101 1,785 +39
26FEB26 13.00 C 0.08 0.08 0.08 0.08 0.00 23 1 3,998 -1
26FEB26 13.50 C 0.00 0.00 0.00 0.03 0.00 23 0 364 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 330 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 28 0 215 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.08 -0.01 88 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 5.86 +0.02 92 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.59 -0.01 81 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.29 -0.05 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.00 -0.09 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 4.85 +0.01 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.59 -0.02 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.34 -0.02 59 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.08 -0.03 53 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.61 -0.01 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.36 -0.01 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.13 -0.01 47 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 2.87 -0.01 42 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.60 -0.06 35 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.38 -0.05 36 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.13 -0.06 33 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.66 -0.05 29 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.22 -0.05 26 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.85 -0.01 25 0 114 0
30MAR26 12.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 24 0
30MAR26 12.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 611 0
30MAR26 13.00 C 0.21 0.21 0.21 0.20 -0.02 24 100 887 -40
30MAR26 13.50 C 0.13 0.13 0.13 0.11 -0.01 24 100 215 0
30MAR26 14.00 C 0.00 0.00 0.00 0.06 0.00 25 0 203 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 0.00 25 0 280 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.41 -0.04 44 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.17 +0.01 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.92 +0.03 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.67 +0.01 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.39 -0.08 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 0.00 31 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.66 -0.10 22 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.31 -0.05 25 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.68 -0.01 25 0 200 0
29APR26 12.50 C 0.00 0.00 0.00 0.46 0.00 25 0 205 0
29APR26 13.00 C 0.30 0.30 0.30 0.30 -0.01 25 1 107 +1
29APR26 13.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 26 0
29APR26 14.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.12 +0.01 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.83 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.65 -0.03 34 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.41 -0.04 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.17 -0.03 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 +0.02 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.70 +0.03 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.47 -0.04 28 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.28 -0.01 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.86 -0.01 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.48 -0.02 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 0.63 -0.02 25 0 9 0
29JUN26 13.00 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 0.00 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 0.00 25 0 75 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 0.00 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.92 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.69 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.45 -0.03 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 -0.02 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.75 +0.01 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 +0.01 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.32 -0.01 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 -0.02 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.55 -0.02 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 +0.02 27 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -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 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 0.00 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 0.00 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 0.00 27 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 3.45 -0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.97 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.76 -0.01 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.54 -0.03 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.35 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.94 -0.03 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 -0.10 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.36 -0.08 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.94 -0.02 25 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.02 26 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 0.00 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 -0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
TOTAL CALL 403 14,315 -1
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 11 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 56 0 145 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 359 0
29JAN26 11.50 P 0.00 0.00 0.00 0.04 0.00 25 0 547 0
29JAN26 12.00 P 0.18 0.18 0.18 0.18 0.00 23 5 384 +5
29JAN26 12.50 P 0.00 0.00 0.00 0.52 0.00 21 0 313 0
29JAN26 13.00 P 0.00 0.00 0.00 1.00 +0.02 0 0 98 0
29JAN26 13.50 P 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.50 -0.02 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.50 -0.05 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 5.00 -0.09 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.50 +0.05 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 414 0
26FEB26 12.00 P 0.33 0.33 0.33 0.33 +0.01 22 1 212 0
26FEB26 12.50 P 0.00 0.00 0.00 0.65 +0.03 23 0 91 0
26FEB26 13.00 P 0.00 0.00 0.00 1.03 0.00 21 0 105 0
26FEB26 13.50 P 0.00 0.00 0.00 1.51 +0.02 24 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.57 +0.05 46 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.57 +0.02 57 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.06 +0.10 61 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.07 -0.02 72 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 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 0.14 +0.01 25 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 0.48 +0.01 24 0 74 0
30MAR26 12.50 P 0.00 0.00 0.00 0.78 +0.01 24 0 106 0
30MAR26 13.00 P 1.12 1.12 1.12 1.14 +0.01 24 64 80 +64
30MAR26 13.50 P 0.00 0.00 0.00 1.52 +0.02 20 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 0.00 23 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.57 +0.05 35 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.57 +0.02 44 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.06 +0.10 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.07 -0.02 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.50 -0.08 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 0.00 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 0.11 0.11 0.11 0.11 +0.01 25 20 40 +20
29APR26 11.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 8 0
29APR26 11.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.57 +0.01 24 0 200 0
29APR26 12.50 P 0.00 0.00 0.00 0.86 0.00 24 0 201 0
29APR26 13.00 P 0.00 0.00 0.00 1.21 0.00 24 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.09 +0.03 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 +0.05 31 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.58 +0.03 39 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.06 -0.01 40 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.50 -0.08 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.07 -0.02 48 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 0.02 +0.01 26 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 9.50 P 0.09 0.09 0.09 0.09 +0.01 25 2 47 +2
29JUN26 9.75 P 0.00 0.00 0.00 0.12 0.00 25 0 22 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 16 0
29JUN26 11.00 P 0.00 0.00 0.00 0.44 +0.01 25 0 5 0
29JUN26 11.50 P 0.00 0.00 0.00 0.63 +0.01 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.89 +0.03 24 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 1.19 +0.03 23 0 30 0
29JUN26 13.00 P 0.00 0.00 0.00 1.54 +0.04 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.92 +0.05 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.32 +0.04 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 +0.05 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.19 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.65 +0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.11 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.55 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 143 0
29SEP26 11.50 P 0.00 0.00 0.00 0.90 +0.01 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 +0.02 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.02 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 1.83 +0.01 27 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.21 +0.02 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.63 +0.04 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.05 +0.04 29 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.48 +0.04 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.94 +0.05 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.37 -0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.83 +0.01 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.33 +0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.80 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.15 0.00 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.42 +0.01 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 +0.02 26 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.03 +0.02 27 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.03 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.59 0.00 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 +0.04 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.32 +0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 +0.03 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.11 +0.02 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.53 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 -0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.85 -0.03 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 -0.01 29 0 0 0
TOTAL PUT 92 5,612 +91
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$ 60.20
29JAN26 41.00 C 0.00 0.00 0.00 19.23 -0.31 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.23 -0.31 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.23 -0.31 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.24 -0.31 68 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 15.24 -0.31 62 0 5 0
29JAN26 46.00 C 0.00 0.00 0.00 14.24 -0.31 57 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 13.24 -0.31 51 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 12.24 -0.31 45 0 1 0
29JAN26 49.00 C 0.00 0.00 0.00 11.20 -0.35 0 0 50 0
29JAN26 50.00 C 0.00 0.00 0.00 10.24 -0.31 0 0 49 0
29JAN26 52.50 C 8.15 8.15 8.11 7.74 -0.32 0 70 321 -60
29JAN26 55.00 C 0.00 0.00 0.00 5.26 -0.31 26 0 5,664 0
29JAN26 57.50 C 0.00 0.00 0.00 2.88 -0.29 23 20 1,443 -20
29JAN26 60.00 C 1.52 1.60 1.14 1.17 -0.18 26 105 924 -38
29JAN26 62.50 C 0.53 0.57 0.39 0.33 -0.09 27 269 1,302 +14
29JAN26 65.00 C 0.16 0.16 0.15 0.06 -0.02 27 32 472 +32
29JAN26 67.50 C 0.08 0.08 0.08 0.01 0.00 29 5 196 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 77.50 C 0.01 0.01 0.01 0.01 0.00 58 200 200 +200
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.26 -0.38 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.46 -0.08 57 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.31 -0.83 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.28 -0.70 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 14.26 -0.83 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.30 -0.73 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 12.30 -0.36 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 11.31 -0.27 0 0 0 0
26FEB26 50.00 C 10.55 10.55 10.55 10.24 -0.36 0 2 2 0
26FEB26 52.50 C 8.00 8.00 8.00 7.92 -0.24 23 2 82 +2
26FEB26 55.00 C 0.00 0.00 0.00 5.45 -0.49 18 0 372 0
26FEB26 57.50 C 4.10 4.10 3.51 3.51 -0.25 22 9 584 0
26FEB26 60.00 C 2.02 2.02 2.02 2.02 -0.23 23 5 946 0
26FEB26 62.50 C 1.30 1.40 1.04 1.05 -0.14 24 70 487 +33
26FEB26 65.00 C 0.70 0.76 0.53 0.45 -0.09 24 363 446 +284
26FEB26 67.50 C 0.31 0.31 0.31 0.17 -0.04 24 56 97 +56
26FEB26 70.00 C 0.15 0.15 0.14 0.06 -0.02 24 30 43 -10
26FEB26 72.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 30.26 -0.30 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.23 -0.36 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.31 -0.38 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 27.38 -0.57 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.38 -0.20 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 25.40 -0.30 42 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 24.40 -0.31 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 23.38 -0.24 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 22.23 -0.38 0 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 21.27 -0.36 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 20.39 -0.25 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 19.37 -0.28 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 18.82 -0.01 56 0 1 0
30MAR26 43.00 C 0.00 0.00 0.00 17.46 -0.25 32 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 16.41 -0.73 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 15.43 -0.55 0 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 14.43 -0.66 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 13.47 -0.56 21 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 12.49 -0.26 23 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 11.53 -0.27 24 0 130 0
30MAR26 50.00 C 11.00 11.00 11.00 10.30 -0.53 0 1 2,886 0
30MAR26 52.50 C 0.00 0.00 0.00 8.22 -0.26 23 0 1,390 0
30MAR26 55.00 C 0.00 0.00 0.00 5.97 -0.56 21 0 853 0
30MAR26 57.50 C 0.00 0.00 0.00 4.21 -0.25 23 20 454 0
30MAR26 60.00 C 2.78 2.78 2.78 2.82 -0.20 24 5 699 -5
30MAR26 62.50 C 0.00 0.00 0.00 1.81 -0.18 25 0 529 0
30MAR26 65.00 C 1.20 1.20 1.20 1.08 -0.13 25 60 341 0
30MAR26 67.50 C 0.00 0.00 0.00 0.59 -0.09 25 0 278 0
30MAR26 70.00 C 0.57 0.60 0.57 0.31 -0.05 25 55 207 +55
30MAR26 72.50 C 0.00 0.00 0.00 0.15 -0.03 25 0 211 0
30MAR26 75.00 C 0.30 0.30 0.30 0.07 -0.02 25 1 193 +1
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.83 0.00 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.59 -0.56 30 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 16.67 -0.47 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.98 -0.26 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 14.75 -0.34 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 13.75 -0.28 29 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.06 +0.09 35 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 11.53 -0.45 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 10.71 -0.32 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 8.33 -0.44 19 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 6.45 -0.54 23 0 100 0
29APR26 57.50 C 0.00 0.00 0.00 4.70 -0.22 23 0 749 0
29APR26 60.00 C 0.00 0.00 0.00 3.32 -0.19 23 0 830 0
29APR26 62.50 C 2.30 2.48 2.30 2.31 -0.15 24 111 115 +100
29APR26 65.00 C 1.88 1.88 1.70 1.54 -0.09 24 93 241 +84
29APR26 67.50 C 0.00 0.00 0.00 0.96 -0.06 24 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.57 -0.04 24 0 40 0
29APR26 72.50 C 0.00 0.00 0.00 0.33 -0.02 24 0 45 0
29APR26 75.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 0 0
29APR26 77.50 C 0.32 0.32 0.31 0.10 -0.01 24 30 36 +30
29APR26 80.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.46 -0.33 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.56 -0.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.47 -0.36 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.84 -0.04 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.54 -0.27 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.64 -0.25 31 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 19.59 -0.29 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 18.83 -0.14 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 17.59 -0.56 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 16.67 -0.47 23 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 15.98 -0.26 34 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 14.97 -0.12 31 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 13.75 -0.28 22 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 13.06 -0.04 29 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 11.80 -0.35 20 0 8 0
29JUN26 50.00 C 11.50 11.50 11.50 11.05 +0.02 24 1 276 -1
29JUN26 52.50 C 0.00 0.00 0.00 8.78 -0.20 22 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 6.92 -0.09 23 0 324 0
29JUN26 57.50 C 0.00 0.00 0.00 5.22 -0.15 23 0 104 0
29JUN26 60.00 C 0.00 0.00 0.00 3.89 -0.12 24 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 2.84 -0.13 24 0 303 0
29JUN26 65.00 C 2.30 2.43 2.17 1.97 -0.13 24 298 1,086 +237
29JUN26 67.50 C 1.83 1.83 1.83 1.34 -0.15 24 48 806 +48
29JUN26 70.00 C 0.00 0.00 0.00 0.88 -0.13 24 0 71 0
29JUN26 72.50 C 0.00 0.00 0.00 0.57 -0.10 24 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.36 -0.07 24 0 82 0
29JUN26 77.50 C 0.00 0.00 0.00 0.21 -0.05 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.59 -0.29 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.83 -0.14 32 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 17.61 -0.54 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.67 -0.47 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.98 -0.26 29 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 14.97 -0.12 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.84 -0.40 23 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.06 -0.24 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 12.02 -0.27 22 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 11.13 -0.28 22 0 71 0
29SEP26 52.50 C 0.00 0.00 0.00 9.04 -0.29 22 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 7.27 -0.22 22 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 5.79 -0.20 23 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 4.55 -0.16 23 0 140 0
29SEP26 62.50 C 0.00 0.00 0.00 3.53 -0.13 23 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 2.75 -0.11 23 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 2.17 -0.09 24 0 170 0
29SEP26 70.00 C 0.00 0.00 0.00 1.62 -0.07 24 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.20 -0.05 24 0 36 0
29SEP26 75.00 C 0.00 0.00 0.00 0.87 -0.04 24 0 44 0
29SEP26 77.50 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.83 -0.14 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.61 -0.54 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.67 -0.47 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.98 -0.26 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 14.97 -0.12 23 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.84 -0.40 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.06 -0.24 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.14 -0.18 21 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 11.25 -0.22 20 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 9.34 -0.24 21 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 7.97 -0.22 22 0 333 0
30DEC26 57.50 C 0.00 0.00 0.00 6.54 -0.19 22 0 17 0
30DEC26 60.00 C 5.25 5.25 5.25 5.15 -0.16 22 2 16 +2
30DEC26 62.50 C 0.00 0.00 0.00 4.13 -0.14 22 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.29 -0.15 22 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 2.74 -0.09 23 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.13 -0.09 23 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 1.66 -0.07 23 0 21 0
30DEC26 75.00 C 0.00 0.00 0.00 1.28 -0.06 23 0 88 0
30DEC26 77.50 C 0.00 0.00 0.00 0.97 -0.04 23 0 27 0
30DEC26 80.00 C 0.00 0.00 0.00 0.70 -0.04 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.54 -0.03 22 0 0 0
TOTAL CALL 1,963 32,321 +1,044
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 44 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 24 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 538 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 128 0
29JAN26 47.00 P 0.01 0.01 0.01 0.01 0.00 59 67 232 +67
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 294 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29JAN26 50.00 P 0.03 0.03 0.03 0.01 0.00 46 2 1,218 -2
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,181 0
29JAN26 55.00 P 0.00 0.00 0.00 0.02 0.00 27 0 973 0
29JAN26 57.50 P 0.15 0.25 0.15 0.21 +0.04 27 80 641 +10
29JAN26 60.00 P 0.67 1.00 0.60 0.99 +0.13 27 126 437 +13
29JAN26 62.50 P 0.00 0.00 0.00 2.66 +0.24 29 0 25 0
29JAN26 65.00 P 0.00 0.00 0.00 4.97 +0.30 37 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 7.40 +0.29 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.87 +0.26 53 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 12.54 +0.43 77 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.89 +0.25 74 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 263 0
26FEB26 52.50 P 0.12 0.12 0.12 0.07 +0.01 24 2 571 0
26FEB26 55.00 P 0.24 0.24 0.24 0.25 +0.02 24 5 292 0
26FEB26 57.50 P 0.60 0.74 0.57 0.74 +0.04 24 83 389 +78
26FEB26 60.00 P 1.40 1.72 1.34 1.71 +0.12 24 99 531 -28
26FEB26 62.50 P 3.10 3.28 3.10 3.26 +0.19 25 13 22 +3
26FEB26 65.00 P 4.67 4.67 4.67 5.25 +0.24 26 5 65 +5
26FEB26 67.50 P 0.00 0.00 0.00 7.40 +0.11 25 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.91 +0.24 32 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 12.67 +0.54 46 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.91 -0.03 42 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 154 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.05 0.05 0.05 0.01 0.00 26 5 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 118 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 0.00 24 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.04 0.00 25 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.06 0.00 24 0 293 0
30MAR26 50.00 P 0.00 0.00 0.00 0.10 0.00 25 0 1,094 0
30MAR26 52.50 P 0.30 0.30 0.30 0.28 +0.01 25 1 792 +1
30MAR26 55.00 P 0.61 0.61 0.61 0.67 +0.05 25 15 621 +15
30MAR26 57.50 P 1.28 1.36 1.28 1.35 +0.07 25 18 167 +18
30MAR26 60.00 P 0.00 0.00 0.00 2.42 +0.10 25 0 126 0
30MAR26 62.50 P 0.00 0.00 0.00 3.90 +0.14 25 0 2 0
30MAR26 65.00 P 0.00 0.00 0.00 5.73 +0.20 26 0 35 0
30MAR26 67.50 P 7.14 7.14 7.14 7.85 +0.25 28 15 20 +15
30MAR26 70.00 P 0.00 0.00 0.00 10.11 +0.20 29 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.67 +0.44 35 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.91 -0.03 33 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 25 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 0.00 0.00 0.00 0.10 +0.02 24 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 46 0
29APR26 50.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 34 0
29APR26 52.50 P 0.00 0.00 0.00 0.49 +0.05 24 0 161 0
29APR26 55.00 P 0.00 0.00 0.00 0.95 +0.07 24 0 134 0
29APR26 57.50 P 0.00 0.00 0.00 1.69 +0.11 24 0 604 0
29APR26 60.00 P 0.00 0.00 0.00 2.80 +0.13 24 0 500 0
29APR26 62.50 P 3.70 3.70 3.70 4.31 +0.20 25 1 1 +1
29APR26 65.00 P 0.00 0.00 0.00 6.05 +0.23 26 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 8.08 +0.26 27 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 10.11 +0.08 25 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.67 +0.44 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.91 -0.03 29 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
29JUN26 35.00 P 0.15 0.15 0.15 0.01 0.00 29 4 95 0
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 0.00 0.00 0.00 0.01 0.00 24 0 54 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 38 0
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 0.00 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 0.14 -0.01 24 0 22 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 -0.01 24 0 188 0
29JUN26 48.00 P 0.00 0.00 0.00 0.37 +0.01 24 0 138 0
29JUN26 49.00 P 0.00 0.00 0.00 0.49 +0.02 24 0 258 0
29JUN26 50.00 P 0.00 0.00 0.00 0.61 0.00 23 0 222 0
29JUN26 52.50 P 0.00 0.00 0.00 1.10 0.00 23 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 1.81 +0.02 23 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 2.82 +0.07 23 0 18 0
29JUN26 60.00 P 0.00 0.00 0.00 4.09 +0.08 23 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 5.73 +0.15 24 0 34 0
29JUN26 65.00 P 0.00 0.00 0.00 7.62 +0.29 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 9.56 +0.26 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 11.79 +0.36 27 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.90 +0.29 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.19 +0.36 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.32 +0.27 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.73 +0.29 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.16 +0.30 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 +0.02 24 0 9 0
29SEP26 46.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.58 +0.02 23 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.72 +0.03 23 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 +0.05 23 0 14 0
29SEP26 50.00 P 0.00 0.00 0.00 1.09 +0.04 23 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 1.73 +0.07 23 0 9 0
29SEP26 55.00 P 0.00 0.00 0.00 2.57 +0.07 23 0 122 0
29SEP26 57.50 P 0.00 0.00 0.00 3.66 +0.10 24 0 36 0
29SEP26 60.00 P 0.00 0.00 0.00 5.00 +0.12 24 0 16 0
29SEP26 62.50 P 0.00 0.00 0.00 6.58 +0.15 24 0 8 0
29SEP26 65.00 P 0.00 0.00 0.00 8.35 +0.22 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.25 +0.24 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.29 +0.28 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.42 +0.22 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.61 +0.19 27 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.55 +0.30 24 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.89 +0.31 24 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.27 +0.31 24 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.02 23 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.42 +0.02 23 0 63 0
30DEC26 45.00 P 0.00 0.00 0.00 0.51 +0.01 22 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 +0.01 22 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.78 +0.02 22 0 12 0
30DEC26 48.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 851 0
30DEC26 49.00 P 0.00 0.00 0.00 1.16 +0.03 23 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 1.37 +0.07 22 0 64 0
30DEC26 52.50 P 1.89 1.89 1.89 2.06 +0.02 22 1 62 -1
30DEC26 55.00 P 0.00 0.00 0.00 2.96 +0.07 23 0 60 0
30DEC26 57.50 P 0.00 0.00 0.00 4.05 +0.06 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 5.40 +0.15 23 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 6.94 +0.18 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 8.64 +0.21 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.49 +0.23 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.49 +0.24 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.63 +0.26 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.87 +0.27 26 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 +0.26 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.94 +0.28 22 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.30 +0.29 22 0 0 0
TOTAL PUT 542 19,407 +195
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$ 43.02
29JAN26 28.00 C 0.00 0.00 0.00 15.04 -0.07 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 14.04 -0.07 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 13.04 -0.07 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 12.04 -0.07 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 11.05 -0.06 66 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 10.05 -0.06 58 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 9.05 -0.07 51 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 8.05 -0.07 44 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 7.05 -0.07 36 0 1 0
29JAN26 37.00 C 0.00 0.00 0.00 6.05 -0.07 28 0 68 0
29JAN26 38.00 C 0.00 0.00 0.00 5.05 -0.07 0 0 117 0
29JAN26 39.00 C 0.00 0.00 0.00 4.05 -0.07 0 0 130 0
29JAN26 40.00 C 0.00 0.00 0.00 3.06 -0.08 20 0 383 0
29JAN26 41.00 C 0.00 0.00 0.00 2.11 -0.03 21 0 223 0
29JAN26 42.00 C 0.00 0.00 0.00 1.24 -0.10 20 0 302 0
29JAN26 43.00 C 0.63 0.63 0.63 0.62 -0.11 20 13 240 -10
29JAN26 44.00 C 0.00 0.00 0.00 0.25 -0.08 21 0 210 0
29JAN26 45.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 130 0
29JAN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 214 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 123 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 127 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.04 -0.14 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.11 -0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.04 -0.14 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.12 -0.07 32 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.12 -0.07 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.09 -0.10 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.05 -0.15 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.13 -0.04 17 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.33 +0.21 35 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 5.09 -0.09 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 4.14 -0.09 11 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 3.25 -0.07 18 0 4 0
26FEB26 41.00 C 2.45 2.45 2.45 2.42 -0.08 18 15 43 +15
26FEB26 42.00 C 1.79 1.79 1.70 1.73 -0.06 19 30 110 +14
26FEB26 43.00 C 0.00 0.00 0.00 1.17 -0.05 19 0 76 0
26FEB26 44.00 C 0.76 0.76 0.76 0.75 -0.04 20 2 129 0
26FEB26 45.00 C 0.49 0.49 0.49 0.45 -0.06 20 21 50 -6
26FEB26 46.00 C 0.31 0.32 0.28 0.27 -0.02 20 84 74 +6
26FEB26 47.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 199 0
26FEB26 48.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 39 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 0.00 21 0 485 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.26 +0.17 92 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.14 +0.04 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.14 +0.03 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.15 +0.04 45 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.38 +0.26 80 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.09 -0.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.10 -0.04 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.35 +0.20 63 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.13 -0.14 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 14.10 -0.28 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.14 -0.12 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 12.14 -0.12 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 11.17 -0.04 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.16 -0.12 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 9.16 -0.09 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.19 -0.07 0 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 7.27 -0.01 22 0 1 0
30MAR26 37.00 C 0.00 0.00 0.00 6.33 -0.06 22 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 5.37 -0.06 21 0 32 0
30MAR26 39.00 C 0.00 0.00 0.00 4.47 -0.05 20 0 17 0
30MAR26 40.00 C 0.00 0.00 0.00 3.68 -0.07 21 0 54 0
30MAR26 41.00 C 2.96 2.96 2.96 2.97 -0.06 21 25 93 0
30MAR26 42.00 C 2.30 2.30 2.30 2.33 -0.06 21 15 66 +15
30MAR26 43.00 C 0.00 0.00 0.00 1.80 -0.05 22 0 83 0
30MAR26 44.00 C 0.00 0.00 0.00 1.36 -0.05 22 0 171 0
30MAR26 45.00 C 1.04 1.04 1.04 1.02 -0.05 22 12 127 0
30MAR26 46.00 C 0.00 0.00 0.00 0.76 -0.04 23 0 55 0
30MAR26 47.00 C 0.00 0.00 0.00 0.53 -0.04 23 0 66 0
30MAR26 48.00 C 0.00 0.00 0.00 0.37 -0.02 23 0 79 0
30MAR26 49.00 C 0.36 0.36 0.36 0.24 -0.03 23 15 30 +15
30MAR26 50.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.34 +0.01 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.26 -0.08 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.28 -0.07 21 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.46 +0.17 33 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.49 +0.16 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.36 -0.01 22 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.57 +0.13 27 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.50 +0.01 22 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.58 -0.02 21 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.74 -0.22 21 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.97 -0.23 21 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 3.26 -0.04 21 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 2.63 -0.05 21 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 2.11 -0.04 21 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 1.67 -0.04 21 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 1.32 -0.02 22 0 29 0
29APR26 46.00 C 0.00 0.00 0.00 1.03 -0.02 22 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.77 -0.02 22 0 1 0
29APR26 48.00 C 0.00 0.00 0.00 0.57 -0.01 22 0 32 0
29APR26 49.00 C 0.00 0.00 0.00 0.41 -0.01 22 0 59 0
29APR26 50.00 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.12 0.00 22 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 20.25 -0.07 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.38 +0.05 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.27 -0.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.28 -0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.35 -0.01 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.30 -0.07 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.32 -0.06 25 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.34 -0.05 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.27 -0.14 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 11.31 -0.11 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.46 +0.02 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.49 +0.01 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.43 -0.09 20 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.57 +0.04 22 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 6.59 -0.07 20 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 5.74 0.00 20 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 4.94 -0.02 20 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 4.17 -0.03 20 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 3.54 0.00 21 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 2.97 -0.06 21 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 2.40 -0.03 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 1.97 -0.01 21 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 1.62 +0.01 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 1.33 0.00 22 0 5 0
29JUN26 47.00 C 0.00 0.00 0.00 1.04 -0.02 22 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.81 -0.01 22 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29JUN26 50.00 C 0.57 0.57 0.57 0.48 -0.01 22 1 35 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.35 -0.01 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.30 -0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.32 -0.06 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.34 -0.06 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.34 -0.07 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.36 -0.08 20 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.46 -0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.49 -0.03 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.49 -0.11 20 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.62 -0.09 21 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.72 -0.02 20 0 24 0
29SEP26 38.00 C 0.00 0.00 0.00 5.86 -0.20 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.40 +0.09 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.57 +0.09 21 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 3.84 -0.16 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.30 -0.03 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.02 21 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.40 -0.02 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.02 -0.02 21 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 1.81 +0.08 22 0 35 0
29SEP26 47.00 C 0.00 0.00 0.00 1.51 +0.01 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.02 21 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 0.00 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.01 22 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 13.34 -0.06 21 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.35 -0.06 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.36 -0.08 18 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.46 -0.03 21 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.54 -0.02 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.56 -0.10 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.67 -0.14 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.80 +0.02 18 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 6.02 -0.04 18 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 5.40 +0.03 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 4.71 -0.17 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.29 -0.01 20 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.64 -0.01 19 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 3.18 -0.01 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 0.00 20 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.48 +0.09 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 2.11 +0.02 20 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 1.86 +0.02 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.53 -0.07 20 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 1.37 +0.01 20 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 1.18 +0.01 20 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 0.75 +0.01 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 10 0
TOTAL CALL 233 5,146 +50
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 125 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 17 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 266 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 446 0
29JAN26 40.00 P 0.00 0.00 0.00 0.02 0.00 23 0 368 0
29JAN26 41.00 P 0.08 0.08 0.08 0.06 -0.03 21 3 180 +3
29JAN26 42.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 149 0
29JAN26 43.00 P 0.60 0.68 0.57 0.61 -0.04 22 162 135 +90
29JAN26 44.00 P 0.00 0.00 0.00 1.25 -0.01 23 0 27 0
29JAN26 45.00 P 0.00 0.00 0.00 2.10 +0.02 25 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 3.07 +0.05 31 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 5.05 +0.13 43 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 6.06 +0.14 50 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 7.04 +0.12 54 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 9.58 +0.16 73 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.04 +0.12 80 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 34.00 P 0.03 0.03 0.03 0.01 0.00 30 3 1 -3
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 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 0.22 0.22 0.22 0.18 0.00 20 35 48 -3
26FEB26 41.00 P 0.39 0.41 0.38 0.36 0.00 20 71 78 +50
26FEB26 42.00 P 0.68 0.68 0.68 0.66 +0.05 20 2 14 +2
26FEB26 43.00 P 1.10 1.10 1.10 1.10 +0.02 21 2 56 +2
26FEB26 44.00 P 0.00 0.00 0.00 1.68 +0.02 21 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 2.40 +0.04 21 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 3.23 +0.04 22 0 12 0
26FEB26 47.00 P 0.00 0.00 0.00 4.16 +0.06 25 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.14 +0.20 28 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.16 +0.07 33 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.10 +0.18 34 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.72 +0.30 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.07 +0.15 47 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 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 0.01 0.00 39 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 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 0.00 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 0.00 23 0 42 0
30MAR26 37.00 P 0.00 0.00 0.00 0.11 0.00 23 0 18 0
30MAR26 38.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.33 -0.01 23 0 110 0
30MAR26 40.00 P 0.57 0.58 0.56 0.54 0.00 23 80 175 +77
30MAR26 41.00 P 0.82 0.82 0.82 0.82 0.00 23 13 72 +13
30MAR26 42.00 P 1.17 1.17 1.17 1.19 0.00 23 9 90 +9
30MAR26 43.00 P 1.62 1.65 1.62 1.65 0.00 23 30 65 +30
30MAR26 44.00 P 0.00 0.00 0.00 2.22 +0.02 23 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 2.88 +0.03 24 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.62 +0.03 24 0 1 0
30MAR26 47.00 P 0.00 0.00 0.00 4.44 +0.04 25 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 5.31 +0.04 26 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 6.24 +0.05 27 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.18 +0.02 29 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.72 +0.17 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.07 +0.03 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 22 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.48 +0.01 22 0 11 0
29APR26 40.00 P 0.00 0.00 0.00 0.72 +0.02 22 0 12 0
29APR26 41.00 P 1.00 1.00 1.00 1.02 +0.02 22 9 19 +9
29APR26 42.00 P 1.37 1.37 1.37 1.41 +0.03 22 8 33 +8
29APR26 43.00 P 1.84 1.84 1.83 1.88 +0.03 22 32 53 +32
29APR26 44.00 P 0.00 0.00 0.00 2.44 +0.04 22 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 3.08 +0.05 23 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.80 +0.06 23 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 4.58 +0.05 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.42 +0.05 24 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.32 +0.06 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.24 +0.04 26 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.72 +0.02 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.07 +0.03 32 0 0 0
29JUN26 23.00 P 0.11 0.11 0.11 0.01 0.00 35 13 13 +13
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 0.07 +0.01 22 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 83 0
29JUN26 36.00 P 0.38 0.38 0.38 0.42 +0.02 22 2 33 +2
29JUN26 37.00 P 0.00 0.00 0.00 0.57 -0.01 21 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.79 -0.01 21 0 7 0
29JUN26 39.00 P 0.00 0.00 0.00 1.08 0.00 21 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 1.44 +0.02 21 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.34 -0.02 21 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 2.89 -0.03 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.57 +0.02 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 4.16 +0.11 21 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 4.95 +0.23 22 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 5.80 +0.34 23 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.58 +0.02 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.45 +0.04 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.32 +0.26 23 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.59 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.00 +0.03 26 0 0 0
29SEP26 27.00 P 0.16 0.16 0.16 0.02 +0.01 23 10 10 +10
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.07 +0.01 22 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 0.00 21 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.52 +0.02 21 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.68 -0.01 21 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 -0.02 21 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 +0.05 22 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 +0.06 22 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 1.92 +0.02 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 21 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.45 +0.03 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.08 +0.04 22 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.58 -0.09 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.29 -0.11 21 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.01 -0.15 21 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.79 -0.15 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.85 +0.07 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.70 +0.07 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.94 +0.07 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.16 +0.19 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 +0.01 20 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.36 +0.02 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.49 +0.02 20 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.66 +0.02 20 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 +0.04 20 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.12 +0.04 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.03 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.71 -0.01 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.12 +0.01 20 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.57 0.00 20 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.07 0.00 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 +0.02 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.26 +0.04 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 4.93 +0.07 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.64 +0.24 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.37 +0.21 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.15 +0.21 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.96 +0.18 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.81 +0.18 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.04 +0.17 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.31 +0.34 24 0 0 0
TOTAL PUT 484 4,450 +344
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 32.02
29JAN26 15.00 C 0.00 0.00 0.00 17.03 +0.07 0 0 780 0
29JAN26 15.50 C 0.00 0.00 0.00 16.53 -0.12 0 0 480 0
29JAN26 16.00 C 0.00 0.00 0.00 16.03 +0.07 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 15.63 +0.17 214 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 15.09 +0.13 188 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 14.53 +0.07 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 14.03 +0.07 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 13.53 +0.07 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 13.03 +0.07 0 0 6 0
29JAN26 19.50 C 0.00 0.00 0.00 12.54 +0.08 109 0 323 0
29JAN26 20.00 C 11.76 12.02 11.76 12.04 +0.08 103 50 283 -25
29JAN26 21.00 C 10.72 11.11 10.72 11.31 +0.35 180 100 427 0
29JAN26 22.00 C 0.00 0.00 0.00 10.06 +0.07 103 0 650 0
29JAN26 23.00 C 0.00 0.00 0.00 9.04 +0.08 68 0 1,094 0
29JAN26 24.00 C 0.00 0.00 0.00 8.04 +0.07 56 0 776 0
29JAN26 25.00 C 0.00 0.00 0.00 7.04 +0.07 0 0 1,713 0
29JAN26 26.00 C 0.00 0.00 0.00 6.03 -0.12 0 0 2,778 0
29JAN26 27.00 C 0.00 0.00 0.00 5.05 -0.08 45 0 1,267 0
29JAN26 28.00 C 3.50 4.23 3.50 4.04 +0.03 0 105 3,391 -20
29JAN26 29.00 C 3.25 3.25 3.25 3.10 +0.02 39 10 2,937 0
29JAN26 30.00 C 2.12 2.31 1.76 2.20 +0.05 38 266 2,610 -111
29JAN26 31.00 C 1.50 1.70 1.10 1.47 +0.04 40 67 2,394 -56
29JAN26 32.00 C 0.65 1.06 0.63 0.88 +0.02 40 380 2,724 +274
29JAN26 33.00 C 0.41 0.60 0.34 0.50 -0.03 41 339 3,553 +186
29JAN26 34.00 C 0.18 0.35 0.17 0.28 -0.05 43 464 1,582 -1
29JAN26 35.00 C 0.14 0.17 0.09 0.15 -0.05 45 49 873 +1
29JAN26 36.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 525 0
29JAN26 37.00 C 0.04 0.04 0.04 0.04 -0.04 48 1 471 0
29JAN26 38.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 250 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 464 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 561 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 455 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 279 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 15.63 +0.14 102 0 15 0
26FEB26 17.00 C 0.00 0.00 0.00 15.09 +0.09 83 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 14.57 +0.07 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.07 +0.07 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 13.58 +0.08 61 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 13.08 +0.12 55 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 12.54 +0.04 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.06 +0.05 0 0 135 0
26FEB26 21.00 C 0.00 0.00 0.00 11.31 +0.30 88 0 6 0
26FEB26 22.00 C 0.00 0.00 0.00 10.09 +0.10 42 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.10 +0.14 42 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.13 -0.07 45 0 280 0
26FEB26 25.00 C 0.00 0.00 0.00 7.14 +0.14 41 0 493 0
26FEB26 26.00 C 5.75 5.75 5.75 6.18 +0.03 40 5 318 0
26FEB26 27.00 C 0.00 0.00 0.00 5.36 +0.23 45 0 703 0
26FEB26 28.00 C 4.28 4.28 4.28 4.34 +0.10 37 15 1,369 +15
26FEB26 29.00 C 0.00 0.00 0.00 3.59 +0.22 40 0 2,014 0
26FEB26 30.00 C 0.00 0.00 0.00 2.75 +0.12 36 0 2,077 0
26FEB26 31.00 C 1.85 2.33 1.85 2.09 +0.07 36 42 935 -19
26FEB26 32.00 C 1.24 1.75 1.24 1.56 +0.05 36 61 532 -1
26FEB26 33.00 C 0.94 1.26 0.94 1.13 0.00 36 67 438 -18
26FEB26 34.00 C 0.91 0.94 0.80 0.81 -0.03 37 593 594 -201
26FEB26 35.00 C 0.46 0.67 0.46 0.58 -0.04 37 348 1,456 +66
26FEB26 36.00 C 0.34 0.47 0.34 0.42 -0.03 38 176 404 +41
26FEB26 37.00 C 0.24 0.36 0.22 0.30 -0.03 39 76 361 -18
26FEB26 38.00 C 0.21 0.25 0.21 0.21 -0.04 40 101 250 -56
26FEB26 39.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 304 0
26FEB26 40.00 C 0.11 0.11 0.11 0.10 -0.03 41 30 418 0
26FEB26 41.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 232 0
26FEB26 42.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
26FEB26 43.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 2 0
26FEB26 44.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 103 0
26FEB26 45.00 C 0.02 0.02 0.02 0.02 -0.02 45 120 120 +120
30MAR26 8.25 C 0.00 0.00 0.00 24.08 +0.34 189 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 23.57 +0.08 100 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.32 +0.08 91 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.30 +0.31 172 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 22.82 +0.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 22.76 +0.11 159 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.51 +0.12 155 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.36 +0.20 166 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 21.79 +0.33 150 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.20 +0.24 130 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 20.58 +0.07 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.27 +0.26 130 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 19.59 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.09 +0.07 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 18.58 +0.06 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.10 -0.08 61 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 17.86 +0.34 115 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.10 +0.07 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 16.61 -0.04 57 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 16.29 +0.26 95 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 15.75 +0.03 86 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.33 +0.14 91 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 14.83 +0.10 87 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.12 +0.07 0 0 344 0
30MAR26 18.50 C 0.00 0.00 0.00 13.82 +0.27 79 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 13.39 +0.29 81 0 120 0
30MAR26 19.50 C 0.00 0.00 0.00 12.67 +0.11 55 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.30 +0.05 67 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.31 +0.24 62 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 10.29 +0.01 54 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 9.38 +0.07 54 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.26 -0.12 41 0 5,224 0
30MAR26 25.00 C 0.00 0.00 0.00 7.30 -0.15 38 0 9,259 0
30MAR26 26.00 C 0.00 0.00 0.00 6.32 +0.17 34 0 1,617 0
30MAR26 27.00 C 0.00 0.00 0.00 5.53 +0.10 37 0 2,510 0
30MAR26 28.00 C 0.00 0.00 0.00 4.75 +0.12 38 0 4,568 0
30MAR26 29.00 C 0.00 0.00 0.00 3.92 -0.04 36 0 762 0
30MAR26 30.00 C 0.00 0.00 0.00 3.47 +0.28 40 0 3,844 0
30MAR26 31.00 C 2.88 2.88 2.72 2.75 +0.13 38 2 1,147 +1
30MAR26 32.00 C 2.16 2.30 2.16 2.21 +0.09 37 86 1,487 +70
30MAR26 33.00 C 1.84 1.84 1.84 1.78 +0.06 38 15 438 +15
30MAR26 34.00 C 1.30 1.30 1.30 1.43 +0.04 38 2 661 +2
30MAR26 35.00 C 0.96 0.96 0.96 1.15 +0.03 39 1 10,060 0
30MAR26 36.00 C 1.00 1.00 1.00 0.92 +0.02 39 21 420 -21
30MAR26 37.00 C 0.82 0.82 0.82 0.75 +0.03 40 1 1,493 0
30MAR26 38.00 C 0.00 0.00 0.00 0.60 +0.02 40 20 422 0
30MAR26 39.00 C 0.00 0.00 0.00 0.48 +0.01 41 0 67 0
30MAR26 40.00 C 0.00 0.00 0.00 0.38 0.00 41 0 73 0
30MAR26 41.00 C 0.00 0.00 0.00 0.30 0.00 42 0 200 0
30MAR26 42.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 122 0
30MAR26 43.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 6 0
30MAR26 44.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 2 0
29APR26 17.50 C 0.00 0.00 0.00 14.98 +0.20 80 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.16 +0.07 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.01 +0.41 75 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.39 +0.29 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.97 +0.36 67 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.48 +0.19 64 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.46 +0.16 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.46 +0.18 52 0 0 0
29APR26 23.00 C 9.29 9.29 9.29 9.38 +0.07 43 1 0 -1
29APR26 24.00 C 0.00 0.00 0.00 8.26 -0.12 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.66 +0.21 44 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.78 +0.05 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.60 -0.12 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.92 +0.08 34 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.43 0.00 39 0 25 0
29APR26 30.00 C 3.60 3.60 3.60 3.69 +0.12 37 10 130 +10
29APR26 31.00 C 2.78 3.21 2.78 3.12 +0.10 37 2 149 +1
29APR26 32.00 C 0.00 0.00 0.00 2.63 +0.08 37 0 375 0
29APR26 33.00 C 1.95 1.95 1.95 2.22 +0.07 37 1 78 0
29APR26 34.00 C 0.00 0.00 0.00 1.86 +0.05 38 0 17 0
29APR26 35.00 C 1.58 1.61 1.58 1.56 +0.03 38 2 137 0
29APR26 36.00 C 0.00 0.00 0.00 1.31 +0.02 39 0 33 0
29APR26 37.00 C 0.95 0.95 0.95 1.10 +0.01 39 1 13 +1
29APR26 38.00 C 0.00 0.00 0.00 0.93 0.00 40 0 20 0
29APR26 39.00 C 0.00 0.00 0.00 0.78 -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 0.00 0.00 0.00 0.56 -0.01 42 0 10 0
29APR26 42.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 0.39 -0.03 42 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.36 +0.20 103 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.92 +0.34 104 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.24 +0.16 80 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.66 +0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.27 +0.17 77 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.91 +0.22 86 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.36 +0.25 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.93 +0.41 81 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.23 +0.05 55 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 17.86 +0.23 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.25 -0.01 52 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.76 +0.11 51 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.29 +0.14 52 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.77 -0.03 47 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.50 +0.20 63 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.03 +0.25 62 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.38 +0.24 50 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 14.01 +0.41 55 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.52 +0.32 53 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 12.97 +0.26 48 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.48 +0.19 46 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 11.46 +0.16 41 0 39 0
29JUN26 22.00 C 0.00 0.00 0.00 10.50 +0.22 38 0 57 0
29JUN26 23.00 C 0.00 0.00 0.00 9.58 +0.08 37 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 8.72 +0.14 37 0 103 0
29JUN26 25.00 C 7.69 7.69 7.69 7.77 +0.20 35 1 253 0
29JUN26 26.00 C 0.00 0.00 0.00 6.86 +0.11 32 0 148 0
29JUN26 27.00 C 0.00 0.00 0.00 6.32 +0.35 37 0 2,038 0
29JUN26 28.00 C 0.00 0.00 0.00 5.56 +0.25 36 0 2,342 0
29JUN26 29.00 C 0.00 0.00 0.00 4.84 -0.01 35 0 112 0
29JUN26 30.00 C 0.00 0.00 0.00 4.33 +0.12 36 0 4,843 0
29JUN26 31.00 C 3.56 3.56 3.56 3.80 +0.15 36 2 132 0
29JUN26 32.00 C 0.00 0.00 0.00 3.32 +0.09 36 0 185 0
29JUN26 33.00 C 3.05 3.05 3.05 2.91 +0.07 37 10 259 +10
29JUN26 34.00 C 0.00 0.00 0.00 2.55 +0.07 37 0 183 0
29JUN26 35.00 C 0.00 0.00 0.00 2.23 +0.05 38 0 1,500 0
29JUN26 36.00 C 0.00 0.00 0.00 1.96 +0.04 38 0 1,231 0
29JUN26 37.00 C 0.00 0.00 0.00 1.72 +0.02 38 0 54 0
29JUN26 38.00 C 0.00 0.00 0.00 1.51 +0.01 39 0 65 0
29JUN26 39.00 C 0.00 0.00 0.00 1.33 0.00 39 0 5 0
29JUN26 40.00 C 0.00 0.00 0.00 1.16 -0.02 40 0 26 0
29JUN26 41.00 C 0.00 0.00 0.00 1.01 -0.04 40 0 47 0
29JUN26 42.00 C 0.00 0.00 0.00 0.88 -0.05 40 0 38 0
29JUN26 43.00 C 0.00 0.00 0.00 0.77 -0.06 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.67 -0.08 41 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 17.86 +0.13 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.36 +0.10 58 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 16.96 +0.30 61 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.31 +0.16 49 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 15.95 +0.15 56 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.50 +0.20 55 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.03 +0.25 54 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.41 +0.26 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.01 +0.36 49 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.58 +0.27 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.97 +0.21 43 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.48 +0.11 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 11.51 -0.02 38 0 85 0
29SEP26 22.00 C 0.00 0.00 0.00 10.71 +0.21 40 0 726 0
29SEP26 23.00 C 0.00 0.00 0.00 9.79 +0.09 38 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 +0.16 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.20 +0.20 38 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.51 +0.39 38 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 6.65 -0.04 36 0 3,035 0
29SEP26 28.00 C 0.00 0.00 0.00 6.11 -0.04 37 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.38 +0.10 36 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 5.06 +0.09 38 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.37 -0.02 36 0 174 0
29SEP26 32.00 C 3.95 3.95 3.95 4.01 +0.06 37 2 194 0
29SEP26 33.00 C 0.00 0.00 0.00 3.64 +0.09 38 0 260 0
29SEP26 34.00 C 0.00 0.00 0.00 3.30 +0.10 38 0 239 0
29SEP26 35.00 C 0.00 0.00 0.00 2.97 +0.08 38 0 99 0
29SEP26 36.00 C 0.00 0.00 0.00 2.69 +0.08 39 0 1,376 0
29SEP26 37.00 C 0.00 0.00 0.00 2.44 +0.07 39 0 123 0
29SEP26 38.00 C 0.00 0.00 0.00 2.18 +0.05 39 0 136 0
29SEP26 39.00 C 0.00 0.00 0.00 1.97 +0.05 39 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 1.78 +0.06 39 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 1.59 +0.05 40 0 7 0
29SEP26 42.00 C 0.00 0.00 0.00 1.44 +0.04 40 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 1.30 +0.05 40 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 1.16 +0.04 40 0 6 0
29SEP26 45.00 C 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.50 +0.20 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.03 +0.25 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.41 +0.25 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 14.01 +0.31 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.58 +0.27 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.97 +0.14 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.48 +0.11 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.60 +0.07 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.77 +0.12 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.99 +0.25 36 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.22 +0.20 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.46 +0.17 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.52 -0.21 32 0 150 0
30DEC26 27.00 C 0.00 0.00 0.00 7.12 +0.14 35 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.47 +0.16 35 0 12 0
30DEC26 29.00 C 0.00 0.00 0.00 5.94 +0.19 35 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.44 +0.13 35 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 5.00 +0.11 36 0 9 0
30DEC26 32.00 C 0.00 0.00 0.00 4.60 +0.12 36 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 4.23 +0.11 36 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 3.89 +0.12 37 0 48 0
30DEC26 35.00 C 3.62 3.62 3.62 3.58 -0.08 37 1 27 +1
30DEC26 36.00 C 3.15 3.15 3.15 3.30 +0.10 37 2 3 +2
30DEC26 37.00 C 0.00 0.00 0.00 3.04 +0.09 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.81 +0.09 38 0 13 0
30DEC26 39.00 C 0.00 0.00 0.00 2.60 +0.08 39 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.42 +0.09 39 0 23 0
30DEC26 41.00 C 0.00 0.00 0.00 2.23 +0.07 39 0 22 0
30DEC26 42.00 C 0.00 0.00 0.00 2.08 +0.01 40 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 1.91 0.00 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.79 -0.01 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.68 0.00 40 0 0 0
TOTAL CALL 3,648 125,083 +268
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 178 0 599 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 171 0 142 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 11 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 157 0 59 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 150 0 39 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 146 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 138 0 286 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 132 0 382 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,421 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 838 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,052 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,488 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,730 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,318 0
29JAN26 24.00 P 0.01 0.01 0.01 0.01 0.00 73 2 2,200 0
29JAN26 25.00 P 0.02 0.02 0.02 0.01 0.00 64 45 2,080 -45
29JAN26 26.00 P 0.03 0.03 0.03 0.01 0.00 55 60 3,218 -60
29JAN26 27.00 P 0.00 0.00 0.00 0.02 0.00 51 0 2,474 0
29JAN26 28.00 P 0.05 0.06 0.05 0.04 0.00 47 45 2,093 +45
29JAN26 29.00 P 0.10 0.15 0.10 0.10 -0.01 45 54 1,941 +3
29JAN26 30.00 P 0.25 0.33 0.20 0.22 -0.03 43 436 2,698 +205
29JAN26 31.00 P 0.55 0.68 0.39 0.44 -0.08 41 232 1,348 +8
29JAN26 32.00 P 0.86 1.06 0.75 0.85 -0.10 41 192 4,432 +28
29JAN26 33.00 P 0.00 0.00 0.00 1.50 -0.13 44 0 512 0
29JAN26 34.00 P 2.42 2.68 2.42 2.27 -0.17 46 11 73 +11
29JAN26 35.00 P 0.00 0.00 0.00 3.14 -0.18 48 0 25 0
29JAN26 36.00 P 0.00 0.00 0.00 4.06 -0.13 49 0 18 0
29JAN26 37.00 P 0.00 0.00 0.00 5.01 -0.14 49 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 5.99 -0.28 51 0 20 0
29JAN26 39.00 P 0.00 0.00 0.00 7.19 +0.11 90 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.22 +0.07 101 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 8.98 -0.36 0 0 0 0
29JAN26 42.00 P 9.94 9.94 9.94 10.26 +0.12 121 10 10 +10
29JAN26 43.00 P 0.00 0.00 0.00 11.27 +0.21 130 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.06 -0.09 108 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.29 +0.19 147 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,779 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 1,177 0
26FEB26 25.00 P 0.06 0.06 0.06 0.05 +0.03 42 3 1,335 0
26FEB26 26.00 P 0.11 0.11 0.11 0.09 +0.04 41 2 1,412 0
26FEB26 27.00 P 0.20 0.20 0.17 0.16 +0.04 40 11 1,829 -7
26FEB26 28.00 P 0.27 0.31 0.27 0.27 +0.04 39 37 1,398 +1
26FEB26 29.00 P 0.45 0.55 0.42 0.44 +0.03 38 204 1,596 +172
26FEB26 30.00 P 0.73 0.73 0.63 0.68 -0.01 37 258 893 +216
26FEB26 31.00 P 1.20 1.23 1.00 1.03 -0.04 37 80 636 +39
26FEB26 32.00 P 1.70 1.70 1.46 1.46 -0.10 36 128 724 +85
26FEB26 33.00 P 0.00 0.00 0.00 2.05 -0.13 37 0 196 0
26FEB26 34.00 P 0.00 0.00 0.00 2.71 -0.18 37 0 37 0
26FEB26 35.00 P 0.00 0.00 0.00 3.48 -0.21 38 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.44 -0.05 43 0 26 0
26FEB26 37.00 P 0.00 0.00 0.00 5.24 -0.23 41 0 20 0
26FEB26 38.00 P 0.00 0.00 0.00 5.99 -0.28 30 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.19 +0.02 48 0 36 0
26FEB26 40.00 P 0.00 0.00 0.00 8.22 +0.05 54 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.27 -0.07 61 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.26 +0.12 65 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.27 -0.06 69 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 12.22 +0.07 70 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 13.29 -0.14 78 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 269 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 157 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 292 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 333 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 416 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 842 0
30MAR26 18.50 P 0.02 0.02 0.02 0.01 0.00 50 4 617 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8,840 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,125 0
30MAR26 22.00 P 0.06 0.06 0.06 0.03 0.00 41 3 14,507 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 3,093 0
30MAR26 24.00 P 0.15 0.15 0.15 0.10 +0.01 40 10 10,823 0
30MAR26 25.00 P 0.20 0.20 0.20 0.17 +0.02 40 1 1,768 0
30MAR26 26.00 P 0.33 0.33 0.33 0.28 +0.03 40 15 3,855 +15
30MAR26 27.00 P 0.46 0.47 0.46 0.42 +0.02 39 25 345 0
30MAR26 28.00 P 0.63 0.69 0.63 0.61 0.00 39 140 5,754 +115
30MAR26 29.00 P 0.95 0.95 0.95 0.85 -0.01 38 17 1,125 +15
30MAR26 30.00 P 1.19 1.19 1.14 1.16 -0.04 38 100 1,164 -95
30MAR26 31.00 P 0.00 0.00 0.00 1.57 -0.04 38 0 389 0
30MAR26 32.00 P 0.00 0.00 0.00 2.06 -0.07 38 0 317 0
30MAR26 33.00 P 0.00 0.00 0.00 2.62 -0.11 38 0 200 0
30MAR26 34.00 P 0.00 0.00 0.00 3.27 -0.13 38 0 30 0
30MAR26 35.00 P 0.00 0.00 0.00 3.99 -0.16 39 0 59 0
30MAR26 36.00 P 0.00 0.00 0.00 4.89 -0.08 42 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.49 +0.02 38 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.22 -0.08 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.51 +0.31 47 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.24 +0.07 42 0 46 0
30MAR26 41.00 P 0.00 0.00 0.00 9.27 -0.07 47 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.26 +0.03 49 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.27 -0.06 53 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 12.22 -0.03 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 13.29 -0.14 59 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 22 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 6 0
29APR26 23.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.14 -0.02 36 0 34 0
29APR26 25.00 P 0.34 0.34 0.34 0.23 -0.03 36 15 145 +15
29APR26 26.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 74 0
29APR26 27.00 P 0.60 0.60 0.57 0.56 -0.04 37 5 605 +5
29APR26 28.00 P 0.93 0.93 0.93 0.81 -0.04 37 15 560 0
29APR26 29.00 P 0.00 0.00 0.00 1.11 -0.04 37 0 759 0
29APR26 30.00 P 0.00 0.00 0.00 1.48 -0.04 37 0 870 0
29APR26 31.00 P 0.00 0.00 0.00 1.90 -0.06 37 0 130 0
29APR26 32.00 P 0.00 0.00 0.00 2.41 -0.08 38 0 653 0
29APR26 33.00 P 0.00 0.00 0.00 2.98 -0.10 38 0 25 0
29APR26 34.00 P 0.00 0.00 0.00 3.63 -0.14 38 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 4.38 -0.09 40 0 82 0
29APR26 36.00 P 0.00 0.00 0.00 5.08 -0.15 39 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 5.92 -0.20 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.47 -0.48 36 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.51 -0.13 40 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.45 -0.17 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.27 -0.15 40 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.26 -0.10 43 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 11.27 -0.06 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 12.22 -0.23 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.29 -0.14 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 45 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 168 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 292 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 349 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 295 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,562 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 144 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 407 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 616 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 1,213 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 1,007 0
29JUN26 22.00 P 0.25 0.25 0.25 0.13 +0.03 35 5 1,133 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.21 +0.03 35 0 489 0
29JUN26 24.00 P 0.00 0.00 0.00 0.32 +0.03 35 0 375 0
29JUN26 25.00 P 0.56 0.56 0.56 0.48 +0.04 36 1 5,661 +1
29JUN26 26.00 P 0.85 0.85 0.85 0.69 +0.05 36 15 2,442 +15
29JUN26 27.00 P 0.00 0.00 0.00 0.94 +0.04 36 0 173 0
29JUN26 28.00 P 1.23 1.23 1.23 1.25 +0.03 37 18 26 +18
29JUN26 29.00 P 1.62 1.62 1.58 1.58 0.00 37 40 92 +40
29JUN26 30.00 P 2.20 2.20 2.20 1.99 -0.04 37 1 69 0
29JUN26 31.00 P 0.00 0.00 0.00 2.48 -0.04 37 0 67 0
29JUN26 32.00 P 0.00 0.00 0.00 3.01 -0.04 37 0 251 0
29JUN26 33.00 P 0.00 0.00 0.00 3.59 -0.06 38 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 4.17 -0.14 37 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 4.84 -0.16 38 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 5.59 -0.15 38 0 1,200 0
29JUN26 37.00 P 0.00 0.00 0.00 6.35 -0.14 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.30 +0.12 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.87 -0.41 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.79 -0.36 40 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.62 -0.25 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.37 -0.59 38 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.55 -0.02 43 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.58 -0.16 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.29 -0.24 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 37 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.03 34 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.04 34 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 4,109 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 -0.07 34 0 640 0
29SEP26 22.00 P 0.00 0.00 0.00 0.35 -0.08 35 0 622 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.08 35 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.71 -0.08 35 0 3,934 0
29SEP26 25.00 P 0.00 0.00 0.00 0.95 -0.08 36 0 412 0
29SEP26 26.00 P 0.00 0.00 0.00 1.25 -0.05 36 0 515 0
29SEP26 27.00 P 1.74 1.74 1.74 1.59 -0.04 36 100 2,270 +100
29SEP26 28.00 P 0.00 0.00 0.00 1.94 -0.05 36 0 161 0
29SEP26 29.00 P 0.00 0.00 0.00 2.37 -0.04 36 0 140 0
29SEP26 30.00 P 2.85 2.85 2.85 2.81 -0.06 36 2 80 +2
29SEP26 31.00 P 0.00 0.00 0.00 3.34 -0.04 37 0 195 0
29SEP26 32.00 P 0.00 0.00 0.00 3.86 -0.08 37 0 30 0
29SEP26 33.00 P 0.00 0.00 0.00 4.48 -0.06 37 0 210 0
29SEP26 34.00 P 0.00 0.00 0.00 5.11 -0.07 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.78 -0.09 37 0 30 0
29SEP26 36.00 P 0.00 0.00 0.00 6.47 -0.06 38 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.19 -0.05 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 -0.07 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.74 -0.15 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.57 -0.12 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.38 -0.14 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.29 +0.02 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.09 -0.06 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.96 -0.20 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.81 -0.27 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 21 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 0.00 34 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 19.00 P 0.30 0.30 0.30 0.19 +0.01 34 4 8 +4
30DEC26 19.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.28 +0.01 34 0 59 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 83 0
30DEC26 22.00 P 0.68 0.68 0.68 0.56 +0.01 34 5 202 0
30DEC26 23.00 P 0.00 0.00 0.00 0.76 +0.02 35 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 +0.01 35 0 212 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 +0.01 35 0 460 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 +0.03 36 0 280 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 -0.06 35 0 135 0
30DEC26 28.00 P 0.00 0.00 0.00 2.38 -0.04 36 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 2.82 -0.05 36 0 1 0
30DEC26 30.00 P 3.31 3.31 3.31 3.30 -0.07 36 1 50 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.82 -0.08 36 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 4.41 -0.06 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 5.00 -0.06 37 0 30 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 -0.07 37 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 6.32 -0.08 37 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 7.00 -0.11 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.72 -0.13 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.47 -0.12 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.26 -0.11 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.10 -0.07 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.86 -0.12 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.68 -0.18 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.53 -0.17 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.38 -0.18 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.25 -0.18 40 0 0 0
TOTAL PUT 2,352 154,549 +967
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$ 72.85
29JAN26 47.00 C 0.00 0.00 0.00 25.89 +0.09 85 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 24.89 +0.09 79 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 23.89 +0.09 71 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 22.89 +0.09 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 20.39 +0.09 0 0 0 0
29JAN26 55.00 C 17.63 17.77 17.63 17.89 +0.08 0 6 12 +4
29JAN26 57.50 C 0.00 0.00 0.00 15.40 +0.09 50 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 12.90 +0.09 39 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 10.71 +0.39 68 0 90 0
29JAN26 65.00 C 0.00 0.00 0.00 7.90 +0.08 0 0 218 0
29JAN26 67.50 C 0.00 0.00 0.00 5.40 +0.08 0 0 516 0
29JAN26 70.00 C 3.07 3.07 3.07 2.93 +0.06 13 1 736 0
29JAN26 72.50 C 0.89 0.89 0.84 0.88 +0.01 13 89 478 +11
29JAN26 75.00 C 0.10 0.10 0.10 0.09 -0.01 13 8 105 +8
29JAN26 77.50 C 0.01 0.01 0.01 0.01 0.00 16 12 12 +12
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 25.99 +0.09 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 25.00 +0.20 44 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 24.00 +0.09 37 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 23.00 +0.09 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 20.51 +0.09 27 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 18.02 +0.21 29 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 15.53 +0.22 26 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 13.03 +0.22 0 0 4 0
26FEB26 62.50 C 0.00 0.00 0.00 10.71 +0.04 30 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 8.29 +0.33 26 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 5.40 +0.05 0 0 234 0
26FEB26 70.00 C 0.00 0.00 0.00 3.14 +0.06 9 0 386 0
26FEB26 72.50 C 1.33 1.41 1.26 1.28 -0.05 10 84 206 -7
26FEB26 75.00 C 0.00 0.00 0.00 0.35 -0.04 10 0 106 0
26FEB26 77.50 C 0.00 0.00 0.00 0.06 -0.02 11 0 150 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 12 0 30 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 27.02 +0.09 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 26.02 +0.12 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 25.02 +0.08 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 24.03 +0.12 34 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 23.03 +0.12 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 20.54 -0.17 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 18.05 +0.24 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 15.56 +0.15 19 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 13.46 +0.62 37 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 10.82 +0.15 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 8.29 +0.33 22 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 5.47 +0.09 0 0 722 0
30MAR26 70.00 C 0.00 0.00 0.00 3.26 +0.06 10 0 434 0
30MAR26 72.50 C 1.60 1.60 1.60 1.55 +0.07 11 2 565 0
30MAR26 75.00 C 0.66 0.66 0.57 0.57 +0.02 11 42 189 +42
30MAR26 77.50 C 0.25 0.26 0.25 0.16 +0.02 11 70 142 +52
30MAR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 12 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 15 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.03 +0.09 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.03 +0.09 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.54 -0.17 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.05 +0.09 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.56 +0.15 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.46 +0.48 33 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 10.82 +0.15 25 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 8.29 +0.28 19 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 5.49 +0.09 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 3.34 +0.08 10 0 104 0
29APR26 72.50 C 0.00 0.00 0.00 1.71 +0.07 11 0 150 0
29APR26 75.00 C 0.77 0.79 0.77 0.78 +0.07 11 60 60 +60
29APR26 77.50 C 0.00 0.00 0.00 0.29 +0.04 11 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.02 +0.12 27 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.02 +0.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.03 +0.09 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.03 +0.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.54 -0.17 21 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.05 +0.09 20 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.56 +0.15 17 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.46 +0.48 26 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.82 +0.15 20 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.29 +0.28 16 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 5.58 +0.02 0 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 3.62 +0.12 10 0 183 0
29JUN26 72.50 C 1.92 1.92 1.92 2.16 +0.13 11 4 45 -4
29JUN26 75.00 C 0.00 0.00 0.00 1.18 +0.10 11 0 11 0
29JUN26 77.50 C 0.00 0.00 0.00 0.59 +0.07 11 0 6 0
29JUN26 80.00 C 0.00 0.00 0.00 0.28 +0.04 11 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.12 +0.03 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.02 +0.12 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.03 +0.02 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.03 +0.09 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.03 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.93 +0.22 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.05 -0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.56 +0.15 12 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.46 +0.48 20 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.82 +0.15 15 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 8.29 +0.28 11 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 5.97 +0.07 9 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 4.24 +0.07 10 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 2.84 +0.05 10 0 22 0
29SEP26 75.00 C 0.00 0.00 0.00 1.80 +0.04 10 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 +0.02 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.58 +0.01 11 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 +0.01 11 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 +0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.01 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 25.03 +0.02 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.03 +0.09 18 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.03 +0.09 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.93 +0.22 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.05 -0.29 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.56 +0.15 0 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.46 +0.48 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.82 +0.15 7 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.53 +0.04 8 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.79 +0.22 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 5.04 +0.01 10 0 27 0
30DEC26 72.50 C 0.00 0.00 0.00 3.48 -0.02 10 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 2.37 -0.02 10 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 1.54 -0.03 10 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.96 -0.02 10 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.57 -0.02 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 -0.02 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.01 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
TOTAL CALL 378 7,014 +178
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 254 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 328 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 663 0
29JAN26 70.00 P 0.04 0.04 0.04 0.03 -0.02 14 12 349 +12
29JAN26 72.50 P 0.59 0.59 0.49 0.51 -0.09 14 110 252 +18
29JAN26 75.00 P 2.08 2.41 2.08 2.27 -0.11 16 75 112 +30
29JAN26 77.50 P 4.74 4.74 4.74 4.79 -0.10 29 30 30 +30
29JAN26 80.00 P 0.00 0.00 0.00 7.36 -0.10 43 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 9.94 +0.02 57 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 12.51 +0.08 70 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 15.09 +0.17 83 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 17.25 -0.14 71 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 20.05 +0.09 99 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 22.52 +0.10 106 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 427 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.02 10 0 407 0
26FEB26 70.00 P 0.22 0.22 0.22 0.14 -0.06 10 40 249 -40
26FEB26 72.50 P 0.84 0.92 0.82 0.79 -0.10 11 81 204 -40
26FEB26 75.00 P 0.00 0.00 0.00 2.40 -0.14 11 0 93 0
26FEB26 77.50 P 4.76 4.76 4.76 4.79 -0.10 16 30 30 +30
26FEB26 80.00 P 0.00 0.00 0.00 7.36 -0.11 24 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 9.94 -0.02 31 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 12.51 +0.08 38 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.09 +0.16 45 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 17.65 +0.26 51 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 20.05 +0.09 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 22.52 -0.40 57 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 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 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 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 20 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 13 0 209 0
30MAR26 65.00 P 0.10 0.10 0.10 0.04 0.00 12 2 400 -2
30MAR26 67.50 P 0.23 0.23 0.21 0.20 +0.01 12 80 425 +60
30MAR26 70.00 P 0.72 0.72 0.72 0.71 0.00 12 1 110 +1
30MAR26 72.50 P 0.00 0.00 0.00 1.85 -0.01 12 0 31 0
30MAR26 75.00 P 3.58 3.58 3.58 3.65 -0.03 13 20 50 +20
30MAR26 77.50 P 0.00 0.00 0.00 5.68 -0.29 10 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 8.38 +0.01 19 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 10.85 +0.01 22 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 13.49 +0.27 28 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 15.94 +0.19 31 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 18.62 +0.42 38 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 21.19 +0.54 43 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 23.32 +0.40 38 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 23 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 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 0.08 +0.01 11 0 11 0
29APR26 67.50 P 0.28 0.28 0.28 0.31 +0.01 11 34 99 +30
29APR26 70.00 P 0.89 0.89 0.89 0.87 -0.01 11 30 60 +30
29APR26 72.50 P 0.00 0.00 0.00 2.04 0.00 12 0 31 0
29APR26 75.00 P 0.00 0.00 0.00 3.78 -0.03 12 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 5.96 -0.06 14 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 8.39 -0.08 16 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 10.93 -0.08 20 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 13.49 +0.27 25 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 15.94 +0.19 27 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.62 +0.07 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.19 +0.49 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.32 +0.16 33 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 23 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 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 16 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 0.08 0.08 0.08 0.02 +0.01 12 6 38 -2
29JUN26 62.50 P 0.00 0.00 0.00 0.06 +0.01 11 0 166 0
29JUN26 65.00 P 0.00 0.00 0.00 0.19 +0.02 11 0 191 0
29JUN26 67.50 P 0.56 0.56 0.56 0.53 +0.04 11 2 40 +2
29JUN26 70.00 P 0.00 0.00 0.00 1.22 +0.04 11 0 58 0
29JUN26 72.50 P 0.00 0.00 0.00 2.37 +0.04 11 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.01 0.00 12 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.08 -0.04 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.44 -0.06 15 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.94 -0.07 18 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.49 +0.22 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.94 +0.19 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.62 +0.07 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 21.19 +0.41 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.32 -0.07 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 17 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 11 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 11 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 0.00 11 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 0.00 11 0 59 0
29SEP26 67.50 P 0.90 0.90 0.90 0.76 -0.01 11 2 81 0
29SEP26 70.00 P 0.00 0.00 0.00 1.51 -0.02 11 0 24 0
29SEP26 72.50 P 0.00 0.00 0.00 2.64 -0.04 11 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 4.22 -0.05 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.19 -0.07 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.48 -0.08 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 10.94 -0.09 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.49 +0.17 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 15.94 +0.09 20 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.62 +0.07 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.19 +0.41 26 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.32 -0.07 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 0.00 0.00 0.00 0.03 0.00 11 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 -0.02 11 0 7 0
30DEC26 65.00 P 0.00 0.00 0.00 0.48 -0.04 11 0 11 0
30DEC26 67.50 P 1.19 1.19 1.19 0.95 -0.07 11 20 34 +13
30DEC26 70.00 P 0.00 0.00 0.00 1.72 -0.09 11 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 2.86 -0.10 11 0 51 0
30DEC26 75.00 P 0.00 0.00 0.00 4.38 -0.11 11 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.29 -0.11 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 8.52 -0.10 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 10.96 -0.08 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.49 +0.01 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 15.94 +0.09 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.62 +0.07 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.19 +0.41 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.32 -0.07 22 0 0 0
TOTAL PUT 575 6,398 +192
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$ 46.68
29JAN26 37.00 C 0.00 0.00 0.00 9.90 -0.66 94 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 8.71 -0.85 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 7.71 -0.85 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 6.71 -0.85 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 5.71 -0.85 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 4.72 -1.01 27 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 3.73 -0.80 24 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 2.77 -0.82 24 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 1.95 -0.68 27 0 0 0
29JAN26 46.00 C 1.55 1.55 1.55 1.19 -0.60 25 1 16 +1
29JAN26 47.00 C 0.90 0.95 0.66 0.64 -0.45 25 714 696 +662
29JAN26 48.00 C 0.40 0.47 0.38 0.29 -0.29 24 1,060 463 -517
29JAN26 49.00 C 0.00 0.00 0.00 0.12 -0.16 24 0 556 0
29JAN26 50.00 C 0.08 0.12 0.08 0.04 -0.08 24 49 1,439 +14
29JAN26 52.50 C 0.03 0.03 0.03 0.01 0.00 30 4 3,128 -4
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,219 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,112 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 387 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 311 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 7.81 -0.84 24 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 6.82 -0.85 22 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 5.86 -0.79 23 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 4.92 -0.81 23 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.03 -0.93 23 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.21 -0.69 23 0 0 0
26FEB26 45.00 C 2.55 2.55 2.55 2.50 -0.74 23 15 15 +15
26FEB26 46.00 C 2.06 2.30 1.96 1.86 -0.55 23 87 89 +80
26FEB26 47.00 C 1.62 1.62 1.31 1.34 -0.46 23 45 47 +45
26FEB26 48.00 C 0.98 1.18 0.91 0.91 -0.38 23 222 556 +222
26FEB26 49.00 C 0.66 0.80 0.66 0.63 -0.27 23 290 641 +290
26FEB26 50.00 C 0.58 0.58 0.51 0.40 -0.22 23 47 1,241 +17
26FEB26 52.50 C 0.17 0.19 0.17 0.11 -0.10 23 261 3,642 +126
26FEB26 55.00 C 0.09 0.09 0.07 0.03 -0.03 24 30 1,502 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.99 -0.71 53 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.00 -1.01 50 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.09 -0.55 51 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.11 -0.61 48 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.12 -0.54 45 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.14 -0.66 42 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.17 -0.50 39 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.19 -0.53 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.01 -0.75 26 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.09 -1.04 26 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 6.20 -0.72 26 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.36 -0.95 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.58 -0.88 26 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 3.85 -0.66 26 0 0 0
30MAR26 45.00 C 3.26 3.26 3.26 3.21 -0.60 26 5 5 +5
30MAR26 46.00 C 0.00 0.00 0.00 2.64 -0.51 26 0 379 0
30MAR26 47.00 C 2.21 2.21 2.12 2.12 -0.48 26 26 167 +26
30MAR26 48.00 C 0.00 0.00 0.00 1.73 -0.37 26 0 578 0
30MAR26 49.00 C 0.00 0.00 0.00 1.35 -0.36 26 0 583 0
30MAR26 50.00 C 1.27 1.27 1.17 1.04 -0.34 26 69 3,951 +45
30MAR26 52.50 C 0.71 0.71 0.64 0.51 -0.21 26 16 3,640 +8
30MAR26 55.00 C 0.38 0.40 0.37 0.23 -0.12 26 99 3,167 +50
30MAR26 57.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 3,913 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 1,020 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 497 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.22 -0.77 26 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.34 -0.79 26 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.49 -0.99 26 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.70 -0.79 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.95 -0.62 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 4.26 -0.59 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.64 -0.75 26 0 0 0
29APR26 46.00 C 3.22 3.22 3.22 3.09 -0.52 26 100 125 +95
29APR26 47.00 C 2.71 2.73 2.71 2.60 -0.48 26 260 260 +185
29APR26 48.00 C 0.00 0.00 0.00 2.19 -0.40 26 0 136 0
29APR26 49.00 C 0.00 0.00 0.00 1.79 -0.39 26 0 196 0
29APR26 50.00 C 0.00 0.00 0.00 1.45 -0.39 26 0 115 0
29APR26 52.50 C 1.00 1.00 1.00 0.83 -0.27 26 2 111 +2
29APR26 55.00 C 0.00 0.00 0.00 0.45 -0.18 26 0 117 0
29APR26 57.50 C 0.00 0.00 0.00 0.23 -0.11 26 0 6 0
29APR26 60.00 C 0.00 0.00 0.00 0.11 -0.06 26 0 27 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 50 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.57 -0.87 32 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.62 -0.86 30 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.70 -0.86 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.63 -0.73 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.80 -0.70 25 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.01 -0.91 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.27 -0.55 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.57 -0.70 25 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.91 -0.88 25 0 6 0
29JUN26 45.00 C 0.00 0.00 0.00 4.31 -0.60 25 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 3.76 -0.56 25 0 264 0
29JUN26 47.00 C 3.58 3.58 3.58 3.33 -0.65 25 4 171 +4
29JUN26 48.00 C 0.00 0.00 0.00 2.90 -0.44 26 0 165 0
29JUN26 49.00 C 0.00 0.00 0.00 2.48 -0.48 25 0 268 0
29JUN26 50.00 C 0.00 0.00 0.00 2.12 -0.47 25 0 2,545 0
29JUN26 52.50 C 0.00 0.00 0.00 1.38 -0.40 25 0 1,344 0
29JUN26 55.00 C 0.00 0.00 0.00 0.88 -0.29 25 0 7,032 0
29JUN26 57.50 C 0.88 0.88 0.88 0.54 -0.21 25 2 403 -2
29JUN26 60.00 C 0.00 0.00 0.00 0.32 -0.15 25 0 224 0
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.10 25 0 172 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 -0.06 25 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 78 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 80.00 C 0.09 0.09 0.09 0.01 0.00 28 50 77 0
29SEP26 36.00 C 0.00 0.00 0.00 11.74 -0.70 31 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.84 -0.64 30 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.98 -0.58 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.93 -0.62 26 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 8.15 -0.53 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.43 -0.83 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.74 -0.76 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.10 -0.74 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.49 -0.52 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.94 -0.84 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.50 -0.54 27 0 61 0
29SEP26 47.00 C 0.00 0.00 0.00 4.05 -0.61 27 0 126 0
29SEP26 48.00 C 0.00 0.00 0.00 3.62 -0.52 27 0 177 0
29SEP26 49.00 C 0.00 0.00 0.00 3.22 -0.50 27 0 71 0
29SEP26 50.00 C 0.00 0.00 0.00 2.84 -0.54 27 0 327 0
29SEP26 52.50 C 0.00 0.00 0.00 2.08 -0.45 27 0 607 0
29SEP26 55.00 C 1.81 1.81 1.81 1.49 -0.38 26 3 300 +3
29SEP26 57.50 C 0.00 0.00 0.00 1.06 -0.30 26 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 -0.24 26 0 277 0
29SEP26 62.50 C 0.88 0.88 0.88 0.51 -0.19 26 2 125 -2
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.14 26 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.10 26 0 95 0
29SEP26 70.00 C 0.43 0.43 0.43 0.16 -0.08 26 1 52 -1
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.06 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.54 -0.31 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.65 -0.58 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.97 -0.64 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.35 -0.64 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.74 -0.52 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 -0.49 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.67 -0.51 26 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 5.25 -0.41 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.81 -0.39 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.39 -0.68 27 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 4.02 -0.59 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.66 -0.41 27 0 387 0
30DEC26 52.50 C 0.00 0.00 0.00 2.85 -0.47 27 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 2.21 -0.42 27 0 46 0
30DEC26 57.50 C 0.00 0.00 0.00 1.69 -0.36 27 0 40 0
30DEC26 60.00 C 1.67 1.67 1.67 1.28 -0.32 27 8 85 0
30DEC26 62.50 C 0.00 0.00 0.00 0.96 -0.27 27 0 70 0
30DEC26 65.00 C 0.00 0.00 0.00 0.72 -0.22 26 0 61 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 -0.18 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 -0.14 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.29 -0.11 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 -0.09 26 0 2 0
TOTAL CALL 3,472 56,440 +1,369
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.02 +0.01 26 0 228 0
29JAN26 44.00 P 0.06 0.08 0.06 0.06 +0.03 24 21 489 0
29JAN26 45.00 P 0.12 0.20 0.12 0.18 +0.09 24 78 1,578 +62
29JAN26 46.00 P 0.37 0.44 0.30 0.44 +0.20 24 189 927 +101
29JAN26 47.00 P 0.77 0.88 0.60 0.88 +0.32 23 53 1,793 -17
29JAN26 48.00 P 1.49 1.55 1.12 1.55 +0.48 23 101 3,814 -3
29JAN26 49.00 P 1.98 1.98 1.98 2.40 +0.63 24 1 3,525 -1
29JAN26 50.00 P 3.03 3.03 3.03 3.34 +0.70 24 1 4,011 +1
29JAN26 52.50 P 0.00 0.00 0.00 5.82 +0.77 0 0 2,921 -48
29JAN26 55.00 P 7.77 7.77 7.77 8.32 +0.84 0 18 156 -255
29JAN26 57.50 P 0.00 0.00 0.00 10.82 +0.77 0 0 60 0
29JAN26 60.00 P 0.00 0.00 0.00 13.32 +0.76 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 15.82 +0.78 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 18.32 +0.84 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 20.82 +0.62 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 23.32 +0.78 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 25.82 +0.84 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 28.32 +0.78 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 50 0
26FEB26 41.00 P 0.08 0.08 0.08 0.06 +0.02 24 1 127 0
26FEB26 42.00 P 0.12 0.12 0.12 0.12 +0.04 23 20 76 +19
26FEB26 43.00 P 0.21 0.21 0.21 0.23 +0.07 23 71 118 +53
26FEB26 44.00 P 0.32 0.32 0.32 0.40 +0.11 23 40 435 0
26FEB26 45.00 P 0.58 0.62 0.58 0.65 +0.15 23 52 435 -1
26FEB26 46.00 P 0.99 0.99 0.81 1.02 +0.24 23 302 1,026 +103
26FEB26 47.00 P 1.45 1.45 1.21 1.50 +0.33 23 208 680 +41
26FEB26 48.00 P 1.93 2.11 1.71 2.11 +0.41 23 597 1,160 +315
26FEB26 49.00 P 0.00 0.00 0.00 2.81 +0.49 23 0 3,289 0
26FEB26 50.00 P 0.00 0.00 0.00 3.60 +0.57 23 0 9,814 0
26FEB26 52.50 P 0.00 0.00 0.00 5.85 +0.62 23 0 530 0
26FEB26 55.00 P 0.00 0.00 0.00 8.32 +0.84 0 0 470 0
26FEB26 57.50 P 0.00 0.00 0.00 10.82 +0.77 0 0 246 0
26FEB26 60.00 P 0.00 0.00 0.00 13.32 +0.76 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.82 +0.74 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.32 +0.84 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.82 +0.62 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.32 +0.75 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.82 +0.75 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.32 +0.78 0 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 34 0 1 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.02 +0.01 27 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 601 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 627 0
30MAR26 39.00 P 0.12 0.12 0.12 0.11 +0.02 26 60 575 +60
30MAR26 40.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 829 0
30MAR26 41.00 P 0.26 0.26 0.26 0.29 +0.05 26 30 528 0
30MAR26 42.00 P 0.37 0.40 0.37 0.44 +0.09 25 60 1,659 0
30MAR26 43.00 P 0.00 0.00 0.00 0.64 +0.12 25 0 3,073 0
30MAR26 44.00 P 0.83 0.84 0.82 0.91 +0.16 25 57 1,184 +56
30MAR26 45.00 P 1.07 1.07 1.07 1.25 +0.22 25 2 1,354 +2
30MAR26 46.00 P 1.57 1.64 1.46 1.67 +0.26 25 252 3,342 +252
30MAR26 47.00 P 2.06 2.14 1.98 2.18 +0.32 26 156 945 +154
30MAR26 48.00 P 2.46 2.61 2.46 2.76 +0.37 26 17 923 -13
30MAR26 49.00 P 0.00 0.00 0.00 3.39 +0.40 26 0 670 0
30MAR26 50.00 P 4.03 4.03 4.03 4.10 +0.42 26 2 3,744 0
30MAR26 52.50 P 0.00 0.00 0.00 6.11 +0.49 26 0 6,807 0
30MAR26 55.00 P 0.00 0.00 0.00 8.38 +0.64 26 0 165 0
30MAR26 57.50 P 0.00 0.00 0.00 10.82 +0.52 0 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 13.32 +0.47 0 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 15.82 +0.43 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.32 +0.84 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.82 +0.62 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.32 +0.75 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.82 +0.75 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.32 +0.78 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.82 +0.75 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 33.32 +0.59 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
29APR26 40.00 P 0.28 0.29 0.28 0.33 +0.06 25 28 28 +28
29APR26 41.00 P 0.39 0.39 0.39 0.48 +0.08 25 15 26 +14
29APR26 42.00 P 0.00 0.00 0.00 0.67 +0.10 25 0 20 0
29APR26 43.00 P 0.82 0.83 0.81 0.90 +0.12 25 113 353 +113
29APR26 44.00 P 1.05 1.12 1.02 1.21 +0.17 25 419 562 +401
29APR26 45.00 P 1.44 1.53 1.44 1.57 +0.22 25 104 372 -86
29APR26 46.00 P 1.92 1.92 1.92 1.99 +0.25 25 10 682 +10
29APR26 47.00 P 2.33 2.43 2.33 2.51 +0.29 25 148 1,146 +148
29APR26 48.00 P 0.00 0.00 0.00 3.09 +0.34 25 0 379 0
29APR26 49.00 P 0.00 0.00 0.00 3.76 +0.41 26 0 516 0
29APR26 50.00 P 0.00 0.00 0.00 4.40 +0.60 26 0 1,126 0
29APR26 52.50 P 0.00 0.00 0.00 6.32 +0.43 26 0 141 0
29APR26 55.00 P 0.00 0.00 0.00 8.49 +0.55 26 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 10.85 +0.55 26 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.32 +0.47 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.82 +0.43 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.32 +0.84 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.82 +0.62 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.32 +0.32 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.82 +0.75 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.32 +0.78 0 0 0 0
29JUN26 36.00 P 0.16 0.16 0.16 0.16 +0.01 25 4 27 0
29JUN26 37.00 P 0.21 0.21 0.21 0.22 +0.01 25 2 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 50 0
29JUN26 39.00 P 0.00 0.00 0.00 0.44 +0.03 25 0 140 0
29JUN26 40.00 P 0.55 0.55 0.55 0.60 +0.05 25 50 298 -28
29JUN26 41.00 P 0.00 0.00 0.00 0.79 +0.06 25 0 213 0
29JUN26 42.00 P 0.00 0.00 0.00 1.03 +0.08 24 0 468 0
29JUN26 43.00 P 0.00 0.00 0.00 1.32 +0.12 24 0 3,239 0
29JUN26 44.00 P 1.57 1.57 1.57 1.65 +0.12 24 40 635 -40
29JUN26 45.00 P 0.00 0.00 0.00 2.02 +0.15 24 0 7,500 0
29JUN26 46.00 P 2.37 2.45 2.37 2.46 +0.16 24 150 1,540 +150
29JUN26 47.00 P 0.00 0.00 0.00 2.97 +0.19 24 0 472 0
29JUN26 48.00 P 3.55 3.55 3.55 3.56 +0.23 25 2 433 +2
29JUN26 49.00 P 0.00 0.00 0.00 4.23 +0.29 25 0 421 0
29JUN26 50.00 P 0.00 0.00 0.00 4.83 +0.24 25 0 3,485 0
29JUN26 52.50 P 0.00 0.00 0.00 6.65 +0.62 25 0 1,228 0
29JUN26 55.00 P 0.00 0.00 0.00 8.70 +0.74 25 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 10.89 +0.59 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.33 +0.48 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.82 +0.43 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.32 +0.81 0 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 20.82 +0.62 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.32 +0.32 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.82 +0.75 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.32 +0.64 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.82 +0.75 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.32 +0.59 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 72 0
29SEP26 37.00 P 0.58 0.58 0.58 0.70 +0.06 26 4 4 +4
29SEP26 38.00 P 0.00 0.00 0.00 0.89 +0.05 26 0 48 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 +0.03 26 0 70 0
29SEP26 40.00 P 1.20 1.20 1.15 1.33 +0.07 26 54 229 +54
29SEP26 41.00 P 1.44 1.44 1.41 1.63 +0.10 26 68 221 +68
29SEP26 42.00 P 0.00 0.00 0.00 1.95 +0.11 26 0 108 0
29SEP26 43.00 P 0.00 0.00 0.00 2.33 +0.15 26 0 385 0
29SEP26 44.00 P 0.00 0.00 0.00 2.73 +0.17 25 0 332 0
29SEP26 45.00 P 0.00 0.00 0.00 3.18 +0.19 25 0 430 0
29SEP26 46.00 P 0.00 0.00 0.00 3.66 +0.20 25 0 264 0
29SEP26 47.00 P 0.00 0.00 0.00 4.19 +0.11 25 0 993 0
29SEP26 48.00 P 0.00 0.00 0.00 4.75 +0.18 25 0 816 0
29SEP26 49.00 P 0.00 0.00 0.00 5.38 +0.24 25 0 281 0
29SEP26 50.00 P 5.93 5.93 5.93 6.08 +0.45 26 1 436 0
29SEP26 52.50 P 0.00 0.00 0.00 7.92 +0.34 26 0 145 0
29SEP26 55.00 P 0.00 0.00 0.00 9.73 +0.10 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.81 +0.68 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 13.99 +0.52 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.24 +0.49 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.54 +0.27 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.88 +0.52 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.51 +0.51 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.93 +0.81 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.37 +0.69 26 0 0 0
30DEC26 39.00 P 1.30 1.30 1.30 1.49 +0.05 26 2 105 +2
30DEC26 40.00 P 1.60 1.60 1.60 1.79 +0.08 26 140 235 +140
30DEC26 41.00 P 2.00 2.00 2.00 2.10 +0.08 26 2 60 +2
30DEC26 42.00 P 0.00 0.00 0.00 2.47 +0.12 26 0 117 0
30DEC26 43.00 P 0.00 0.00 0.00 2.85 +0.13 26 0 27 0
30DEC26 44.00 P 0.00 0.00 0.00 3.28 +0.17 26 0 67 0
30DEC26 45.00 P 3.76 3.76 3.76 3.73 +0.17 26 50 87 0
30DEC26 46.00 P 4.10 4.15 4.10 4.22 +0.13 26 40 92 +40
30DEC26 47.00 P 4.64 4.70 4.64 4.77 +0.05 26 32 253 +20
30DEC26 48.00 P 5.23 5.23 5.23 5.36 +0.21 26 20 625 +20
30DEC26 49.00 P 0.00 0.00 0.00 5.98 +0.38 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 6.62 +0.35 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 8.32 +0.32 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.21 +0.21 26 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 12.22 +0.23 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.33 +0.39 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.52 +0.45 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.77 +0.22 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.06 +0.48 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.51 +0.51 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.01 +0.70 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.43 +0.75 26 0 0 0
TOTAL PUT 3,887 99,439 +1,943
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$ 21.90
23JAN26 14.50 C 0.00 0.00 0.00 7.43 +0.12 190 0 0 0
23JAN26 15.00 C 0.00 0.00 0.00 7.03 +0.22 237 0 0 0
23JAN26 15.50 C 0.00 0.00 0.00 6.44 +0.13 172 0 0 0
23JAN26 16.00 C 0.00 0.00 0.00 5.91 +0.10 120 0 0 0
23JAN26 16.50 C 0.00 0.00 0.00 5.57 +0.26 201 0 0 0
23JAN26 17.00 C 0.00 0.00 0.00 5.05 +0.24 178 0 0 0
23JAN26 17.50 C 0.00 0.00 0.00 4.43 +0.12 112 0 0 0
23JAN26 18.00 C 0.00 0.00 0.00 3.93 +0.12 99 0 0 0
23JAN26 18.50 C 0.00 0.00 0.00 3.44 +0.13 93 0 32 0
23JAN26 19.00 C 0.00 0.00 0.00 2.94 +0.04 81 0 0 0
23JAN26 19.50 C 0.00 0.00 0.00 2.43 +0.12 64 0 0 0
23JAN26 20.00 C 0.00 0.00 0.00 1.91 +0.10 38 0 110 0
23JAN26 21.00 C 1.00 1.00 1.00 0.94 +0.05 31 28 414 +28
23JAN26 22.00 C 0.18 0.35 0.18 0.25 +0.02 32 279 855 -23
23JAN26 23.00 C 0.03 0.04 0.03 0.03 0.00 33 8 332 +4
23JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
23JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
23JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
23JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
23JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.41 +0.10 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.97 +0.16 170 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.63 +0.32 209 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.98 +0.17 153 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 7.43 +0.11 115 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 7.03 +0.21 148 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 6.49 +0.17 126 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.91 +0.09 0 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 5.57 +0.25 125 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 5.05 +0.23 111 0 30 0
29JAN26 17.50 C 0.00 0.00 0.00 4.48 +0.16 85 0 59 0
29JAN26 18.00 C 0.00 0.00 0.00 3.99 +0.17 79 0 60 0
29JAN26 18.50 C 0.00 0.00 0.00 3.51 +0.19 74 0 59 0
29JAN26 19.00 C 0.00 0.00 0.00 2.98 +0.08 59 0 186 0
29JAN26 19.50 C 0.00 0.00 0.00 2.49 +0.17 52 0 308 0
29JAN26 20.00 C 1.70 1.87 1.70 1.92 +0.11 24 22 2,057 -22
29JAN26 21.00 C 0.95 1.16 0.95 1.04 +0.12 30 10 3,533 -6
29JAN26 22.00 C 0.27 0.45 0.26 0.37 +0.03 28 162 2,514 -84
29JAN26 23.00 C 0.06 0.12 0.06 0.08 0.00 27 391 4,546 -18
29JAN26 24.00 C 0.03 0.03 0.03 0.01 -0.01 27 50 1,235 +50
29JAN26 25.00 C 0.01 0.01 0.01 0.01 0.00 38 100 5,135 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 307 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 83 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JAN26 15.00 C 0.00 0.00 0.00 7.03 - 141 0 0 -
30JAN26 15.50 C 0.00 0.00 0.00 6.49 - 119 0 0 -
30JAN26 16.00 C 0.00 0.00 0.00 5.94 - 91 0 0 -
30JAN26 16.50 C 0.00 0.00 0.00 5.57 - 119 0 0 -
30JAN26 17.00 C 0.00 0.00 0.00 5.05 - 105 0 0 -
30JAN26 17.50 C 0.00 0.00 0.00 4.48 - 81 0 0 -
30JAN26 18.00 C 0.00 0.00 0.00 3.99 - 75 0 0 -
30JAN26 18.50 C 0.00 0.00 0.00 3.51 - 70 0 0 -
30JAN26 19.00 C 0.00 0.00 0.00 2.98 - 56 0 0 -
30JAN26 19.50 C 0.00 0.00 0.00 2.49 - 49 0 0 -
30JAN26 20.00 C 0.00 0.00 0.00 1.97 - 38 0 0 -
30JAN26 21.00 C 0.00 0.00 0.00 1.05 - 30 0 0 -
30JAN26 22.00 C 0.34 0.34 0.34 0.38 - 27 50 50 -
30JAN26 23.00 C 0.00 0.00 0.00 0.09 - 27 0 0 -
30JAN26 24.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
30JAN26 25.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30JAN26 26.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30JAN26 27.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JAN26 28.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30JAN26 29.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30JAN26 30.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30JAN26 31.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
30JAN26 32.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30JAN26 33.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
30JAN26 34.00 C 0.00 0.00 0.00 0.01 - 101 0 0 -
26FEB26 14.00 C 0.00 0.00 0.00 8.03 +0.13 82 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.54 +0.13 78 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.10 +0.25 81 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.60 +0.25 75 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.11 +0.29 70 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.57 +0.22 60 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 5.10 +0.28 58 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.56 +0.24 49 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 4.06 +0.08 44 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.57 +0.23 40 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 3.06 +0.16 34 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 2.58 +0.19 31 0 192 0
26FEB26 20.00 C 2.31 2.31 2.10 2.07 +0.14 25 4 163 0
26FEB26 21.00 C 0.00 0.00 0.00 1.27 +0.10 24 0 1,821 0
26FEB26 22.00 C 0.60 0.75 0.60 0.67 +0.05 24 442 3,278 -290
26FEB26 23.00 C 0.33 0.33 0.31 0.30 +0.01 24 233 2,562 -188
26FEB26 24.00 C 0.10 0.16 0.10 0.11 -0.01 23 127 1,052 +112
26FEB26 25.00 C 0.06 0.06 0.05 0.04 0.00 24 10 1,215 +8
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 5,206 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 243 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 330 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 12.32 +0.21 107 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 12.01 +0.01 91 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.57 +0.27 98 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.08 +0.28 93 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.64 +0.32 96 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.03 +0.01 74 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 9.52 +0.21 67 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 9.14 +0.31 79 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.63 +0.30 73 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.15 +0.10 70 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 7.65 +0.10 65 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 7.10 +0.04 56 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 6.60 +0.05 52 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 6.17 +0.31 54 0 205 0
30MAR26 16.50 C 0.00 0.00 0.00 5.64 +0.23 47 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 5.14 +0.23 43 0 336 0
30MAR26 17.50 C 0.00 0.00 0.00 4.65 +0.24 40 0 202 0
30MAR26 18.00 C 0.00 0.00 0.00 4.12 +0.14 34 0 3,713 0
30MAR26 18.50 C 3.59 3.59 3.59 3.59 +0.12 28 1 2,440 -1
30MAR26 19.00 C 0.00 0.00 0.00 3.18 +0.11 29 0 1,663 0
30MAR26 19.50 C 0.00 0.00 0.00 2.67 +0.13 25 0 2,008 0
30MAR26 20.00 C 0.00 0.00 0.00 2.29 +0.14 26 0 4,086 0
30MAR26 21.00 C 0.00 0.00 0.00 1.53 +0.11 25 0 2,189 0
30MAR26 22.00 C 0.96 0.96 0.96 0.96 +0.08 24 1 5,511 -1
30MAR26 23.00 C 0.61 0.65 0.61 0.56 +0.04 24 24 3,387 0
30MAR26 24.00 C 0.33 0.33 0.31 0.30 +0.01 24 768 3,398 +768
30MAR26 25.00 C 0.18 0.19 0.16 0.15 +0.01 24 376 4,699 +316
30MAR26 26.00 C 0.09 0.09 0.09 0.07 0.00 24 100 3,600 +44
30MAR26 27.00 C 0.00 0.00 0.00 0.03 0.00 24 0 370 0
30MAR26 28.00 C 0.00 0.00 0.00 0.02 0.00 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 35 0 100 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.74 +0.19 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.16 +0.10 49 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.72 +0.17 50 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.17 +0.27 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.64 +0.18 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.19 +0.21 37 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.71 +0.21 34 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.22 +0.09 31 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.75 +0.19 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.29 +0.18 28 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 2.86 +0.18 27 0 2 0
29APR26 20.00 C 0.00 0.00 0.00 2.45 +0.15 26 0 829 0
29APR26 21.00 C 0.00 0.00 0.00 1.71 +0.10 24 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 1.16 +0.08 24 0 119 0
29APR26 23.00 C 0.00 0.00 0.00 0.74 +0.04 24 0 220 0
29APR26 24.00 C 0.00 0.00 0.00 0.45 +0.02 24 0 960 0
29APR26 25.00 C 0.29 0.29 0.29 0.26 +0.01 24 5 380 +5
29APR26 26.00 C 0.16 0.16 0.16 0.14 0.00 24 30 139 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 4,906 0
29APR26 28.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.71 +0.32 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.30 +0.28 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.79 +0.37 66 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.29 +0.36 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.81 +0.35 59 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 8.15 +0.04 44 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 7.74 +0.19 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.17 +0.11 39 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 6.72 +0.17 39 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 6.21 +0.12 36 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 5.70 +0.10 32 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 5.27 +0.14 33 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 4.81 +0.10 31 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 4.34 +0.19 29 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 3.80 +0.09 25 0 321 0
29JUN26 19.00 C 3.55 3.55 3.55 3.45 +0.16 27 2 463 0
29JUN26 19.50 C 0.00 0.00 0.00 3.04 +0.07 26 0 743 0
29JUN26 20.00 C 0.00 0.00 0.00 2.58 +0.04 24 0 294 0
29JUN26 21.00 C 0.00 0.00 0.00 1.97 +0.07 25 0 1,148 0
29JUN26 22.00 C 0.00 0.00 0.00 1.41 +0.04 24 0 1,128 0
29JUN26 23.00 C 0.00 0.00 0.00 0.98 +0.03 24 0 885 0
29JUN26 24.00 C 0.74 0.74 0.74 0.65 +0.02 24 2 604 +2
29JUN26 25.00 C 0.49 0.49 0.48 0.42 +0.01 24 100 377 +100
29JUN26 26.00 C 0.32 0.32 0.32 0.27 +0.01 24 10 5,370 +10
29JUN26 27.00 C 0.00 0.00 0.00 0.16 0.00 24 0 3,567 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 0.00 24 0 205 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 65 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 0.00 25 0 185 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 29 30 30 +30
29SEP26 12.50 C 0.00 0.00 0.00 9.79 +0.37 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.29 +0.34 54 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 8.81 +0.35 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.15 +0.04 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.74 +0.19 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.17 +0.11 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.72 +0.17 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.21 +0.12 31 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 5.71 +0.11 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 5.35 +0.13 31 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 4.81 +0.03 27 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 4.35 +0.20 26 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 3.93 +0.06 26 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 +0.05 24 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 3.26 +0.24 27 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 2.80 +0.10 25 0 989 0
29SEP26 21.00 C 0.00 0.00 0.00 2.18 +0.05 24 0 155 0
29SEP26 22.00 C 0.00 0.00 0.00 1.69 +0.03 25 0 365 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 +0.02 25 0 1,937 0
29SEP26 24.00 C 0.00 0.00 0.00 0.98 +0.02 25 0 576 0
29SEP26 25.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 484 0
29SEP26 26.00 C 0.00 0.00 0.00 0.54 0.00 25 0 136 0
29SEP26 27.00 C 0.00 0.00 0.00 0.40 +0.01 25 0 316 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 0.00 25 0 37 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 0.00 25 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 0.00 25 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 0.00 26 0 19 0
30DEC26 14.00 C 0.00 0.00 0.00 8.15 +0.04 34 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 7.74 +0.19 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.23 +0.17 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.72 +0.17 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.21 +0.12 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.71 +0.11 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.35 +0.13 27 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 4.83 +0.05 24 0 13 0
30DEC26 18.00 C 0.00 0.00 0.00 4.42 +0.19 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.02 +0.15 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.75 +0.24 25 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 3.34 +0.15 24 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 2.97 +0.08 23 0 79 0
30DEC26 21.00 C 2.30 2.31 2.28 2.43 +0.08 24 28 580 -12
30DEC26 22.00 C 0.00 0.00 0.00 1.97 +0.07 24 0 1,004 0
30DEC26 23.00 C 0.00 0.00 0.00 1.59 +0.07 24 0 368 0
30DEC26 24.00 C 0.00 0.00 0.00 1.26 +0.06 24 0 51 0
30DEC26 25.00 C 0.00 0.00 0.00 1.00 +0.05 24 0 1,042 0
30DEC26 26.00 C 0.00 0.00 0.00 0.78 +0.04 24 0 69 0
30DEC26 27.00 C 0.00 0.00 0.00 0.61 +0.05 25 0 310 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 +0.03 25 0 134 0
30DEC26 29.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 16 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 +0.01 25 0 478 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 +0.02 25 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
TOTAL CALL 3,393 141,062 +832
23JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
23JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
23JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
23JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
23JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
23JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
23JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 50 0
23JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
23JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
23JAN26 21.00 P 0.06 0.06 0.04 0.03 -0.04 30 206 352 +185
23JAN26 22.00 P 0.47 0.47 0.24 0.34 -0.10 31 30 200 -16
23JAN26 23.00 P 0.00 0.00 0.00 1.12 -0.14 32 0 6 0
23JAN26 24.00 P 0.00 0.00 0.00 2.10 -0.15 0 0 0 -1
23JAN26 25.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 0 0
23JAN26 26.00 P 0.00 0.00 0.00 4.10 -0.23 0 0 0 0
23JAN26 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
23JAN26 28.00 P 0.00 0.00 0.00 6.10 -0.16 0 0 0 0
23JAN26 29.00 P 0.00 0.00 0.00 7.10 -0.10 0 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 8.10 -0.14 0 0 0 0
23JAN26 31.00 P 0.00 0.00 0.00 9.10 -0.38 0 0 0 0
23JAN26 32.00 P 0.00 0.00 0.00 10.10 -0.18 0 0 0 0
23JAN26 33.00 P 0.00 0.00 0.00 11.10 -0.17 0 0 0 0
23JAN26 34.00 P 0.00 0.00 0.00 12.10 -0.17 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 132 0 60 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 165 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 169 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 647 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 537 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 835 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,020 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,455 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,298 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,067 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3,363 0
29JAN26 20.00 P 0.03 0.03 0.03 0.01 -0.01 28 22 5,156 -22
29JAN26 21.00 P 0.15 0.16 0.08 0.10 -0.04 28 55 3,883 -32
29JAN26 22.00 P 0.00 0.00 0.00 0.43 -0.11 26 0 2,353 0
29JAN26 23.00 P 0.00 0.00 0.00 1.15 -0.15 25 0 211 0
29JAN26 24.00 P 0.00 0.00 0.00 2.10 -0.17 0 0 60 0
29JAN26 25.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 15 0
29JAN26 26.00 P 0.00 0.00 0.00 4.10 -0.23 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.16 -0.11 89 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.10 -0.17 0 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.18 -0.09 113 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.10 -0.38 0 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 10.10 -0.18 0 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 11.10 -0.17 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 12.10 -0.17 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 13.10 -0.14 0 0 0 0
30JAN26 15.00 P 0.00 0.00 0.00 0.01 - 94 0 0 -
30JAN26 15.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
30JAN26 16.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30JAN26 16.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30JAN26 17.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30JAN26 17.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30JAN26 18.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JAN26 18.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JAN26 19.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JAN26 19.50 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JAN26 20.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
30JAN26 21.00 P 0.14 0.14 0.09 0.11 - 28 3 3 -
30JAN26 22.00 P 0.00 0.00 0.00 0.45 - 26 0 0 -
30JAN26 23.00 P 0.00 0.00 0.00 1.15 - 24 0 0 -
30JAN26 24.00 P 0.00 0.00 0.00 2.10 - 0 0 0 -
30JAN26 25.00 P 0.00 0.00 0.00 3.12 - 44 0 0 -
30JAN26 26.00 P 0.00 0.00 0.00 4.10 - 0 0 0 -
30JAN26 27.00 P 0.00 0.00 0.00 5.10 - 0 0 0 -
30JAN26 28.00 P 0.00 0.00 0.00 6.20 - 93 0 0 -
30JAN26 29.00 P 0.00 0.00 0.00 7.10 - 0 0 0 -
30JAN26 30.00 P 0.00 0.00 0.00 8.22 - 117 0 0 -
30JAN26 31.00 P 0.00 0.00 0.00 9.31 - 142 0 0 -
30JAN26 32.00 P 0.00 0.00 0.00 10.10 - 0 0 0 -
30JAN26 33.00 P 0.00 0.00 0.00 11.10 - 0 0 0 -
30JAN26 34.00 P 0.00 0.00 0.00 12.12 - 119 0 0 -
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 255 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 311 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 737 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 494 0
26FEB26 19.00 P 0.04 0.04 0.04 0.02 -0.01 24 5 2,729 +5
26FEB26 19.50 P 0.08 0.08 0.08 0.05 -0.01 24 1 2,892 0
26FEB26 20.00 P 0.11 0.11 0.11 0.09 -0.03 24 130 2,053 +90
26FEB26 21.00 P 0.36 0.36 0.26 0.28 -0.07 23 30 1,722 +1
26FEB26 22.00 P 0.77 0.77 0.61 0.68 -0.12 23 7 2,109 +1
26FEB26 23.00 P 1.19 1.19 1.19 1.33 -0.14 23 3 1,362 0
26FEB26 24.00 P 0.00 0.00 0.00 2.18 -0.09 25 0 45 0
26FEB26 25.00 P 0.00 0.00 0.00 3.12 -0.18 26 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.10 -0.23 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.20 -0.08 53 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.10 -0.17 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.22 -0.05 66 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.31 -0.17 79 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 10.10 -0.18 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 11.10 -0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 12.12 -0.31 70 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 13.10 -0.18 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 334 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 170 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,138 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,012 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,190 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,485 0
30MAR26 17.50 P 0.00 0.00 0.00 0.02 0.00 26 0 2,683 0
30MAR26 18.00 P 0.07 0.07 0.07 0.03 0.00 25 90 2,294 +15
30MAR26 18.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 2,066 0
30MAR26 19.00 P 0.12 0.12 0.12 0.09 -0.01 24 7 2,316 0
30MAR26 19.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 1,822 0
30MAR26 20.00 P 0.22 0.22 0.22 0.23 -0.03 24 5 5,919 0
30MAR26 21.00 P 0.47 0.50 0.47 0.48 -0.07 23 1,101 4,037 +964
30MAR26 22.00 P 0.86 0.91 0.86 0.92 -0.10 24 92 1,008 -92
30MAR26 23.00 P 1.51 1.51 1.51 1.54 -0.12 24 2 1,464 0
30MAR26 24.00 P 2.11 2.11 2.11 2.27 -0.09 23 15 187 +15
30MAR26 25.00 P 0.00 0.00 0.00 3.16 -0.14 24 0 170 0
30MAR26 26.00 P 0.00 0.00 0.00 4.11 -0.22 24 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 30 0
30MAR26 28.00 P 0.00 0.00 0.00 6.20 -0.10 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.20 -0.08 45 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.22 -0.06 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.31 -0.17 60 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.10 -0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 11.10 -0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 12.12 -0.31 55 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 13.10 -0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 166 0
29APR26 18.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 154 0
29APR26 18.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 425 0
29APR26 19.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 672 0
29APR26 19.50 P 0.25 0.25 0.25 0.23 -0.02 24 15 639 0
29APR26 20.00 P 0.33 0.33 0.33 0.33 -0.04 24 115 1,512 +115
29APR26 21.00 P 0.61 0.61 0.55 0.61 -0.08 23 6 291 0
29APR26 22.00 P 1.00 1.00 1.00 1.05 -0.10 23 94 138 +76
29APR26 23.00 P 1.63 1.63 1.63 1.64 -0.14 23 15 37 +15
29APR26 24.00 P 0.00 0.00 0.00 2.32 -0.22 22 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 3.22 -0.17 24 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.21 -0.12 28 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.20 -0.10 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.20 -0.08 39 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.22 -0.06 44 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.31 -0.17 52 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.11 -0.17 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.10 -0.18 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.19 -0.24 54 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
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 0.00 26 0 74 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 257 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 1,241 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 1,405 0
29JUN26 17.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 857 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 1,432 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.02 24 0 1,446 0
29JUN26 19.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 2,207 0
29JUN26 19.50 P 0.48 0.48 0.47 0.52 -0.05 23 216 1,382 +215
29JUN26 20.00 P 0.65 0.65 0.65 0.67 -0.05 23 20 1,254 0
29JUN26 21.00 P 0.00 0.00 0.00 1.07 -0.05 23 0 377 0
29JUN26 22.00 P 0.00 0.00 0.00 1.57 -0.07 23 0 338 0
29JUN26 23.00 P 0.00 0.00 0.00 2.19 -0.07 22 0 464 0
29JUN26 24.00 P 0.00 0.00 0.00 2.90 -0.07 22 0 63 0
29JUN26 25.00 P 0.00 0.00 0.00 3.67 -0.09 20 0 450 0
29JUN26 26.00 P 4.34 4.34 4.34 4.51 -0.09 18 100 257 +100
29JUN26 27.00 P 5.24 5.24 5.23 5.39 -0.09 0 60 60 +60
29JUN26 28.00 P 0.00 0.00 0.00 6.30 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.23 -0.16 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.22 -0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.31 -0.22 0 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 10.38 -0.09 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.12 -0.18 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.19 -0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 13.34 +0.06 25 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 0.03 -0.01 26 0 207 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 26 0 36 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 58 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 679 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 501 0
29SEP26 17.00 P 0.00 0.00 0.00 0.27 -0.02 26 0 346 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 -0.02 26 0 539 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 -0.03 26 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.59 -0.03 26 0 668 0
29SEP26 19.00 P 0.73 0.73 0.73 0.73 -0.04 26 1 466 -1
29SEP26 19.50 P 0.00 0.00 0.00 0.90 -0.05 26 0 1,199 0
29SEP26 20.00 P 1.15 1.15 1.03 1.10 -0.04 26 82 628 +69
29SEP26 21.00 P 1.63 1.63 1.57 1.55 -0.05 26 72 1,053 0
29SEP26 22.00 P 2.03 2.14 2.03 2.09 -0.07 26 3 711 -3
29SEP26 23.00 P 2.80 2.80 2.80 2.72 -0.08 26 1 460 0
29SEP26 24.00 P 0.00 0.00 0.00 3.31 -0.20 25 0 51 0
29SEP26 25.00 P 0.00 0.00 0.00 4.21 -0.08 27 0 170 0
29SEP26 26.00 P 5.13 5.13 5.13 5.03 -0.10 28 1 388 0
29SEP26 27.00 P 0.00 0.00 0.00 5.78 -0.18 26 0 1 0
29SEP26 28.00 P 6.68 6.68 6.66 6.84 -0.04 30 90 91 +90
29SEP26 29.00 P 0.00 0.00 0.00 7.72 -0.09 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.64 -0.14 30 0 0 0
29SEP26 31.00 P 9.61 9.61 9.61 9.57 -0.25 31 100 100 +100
29SEP26 32.00 P 10.55 10.57 10.55 10.55 -0.07 32 200 200 +200
29SEP26 33.00 P 0.00 0.00 0.00 11.51 -0.22 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.49 -0.26 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.46 -0.12 35 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 0.00 0.00 0.00 0.09 0.00 25 0 46 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 0.00 25 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 0.00 25 0 173 0
30DEC26 16.00 P 0.00 0.00 0.00 0.23 0.00 25 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 0.00 25 0 377 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 0.00 25 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 0.00 25 0 192 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 0.00 25 0 198 0
30DEC26 18.50 P 0.00 0.00 0.00 0.75 -0.01 25 0 83 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 -0.01 25 0 410 0
30DEC26 19.50 P 1.06 1.06 1.06 1.09 -0.01 25 15 45 +15
30DEC26 20.00 P 1.27 1.27 1.27 1.29 -0.01 25 5 211 +5
30DEC26 21.00 P 1.77 1.77 1.77 1.76 -0.01 26 12 620 +12
30DEC26 22.00 P 0.00 0.00 0.00 2.30 -0.02 26 0 667 0
30DEC26 23.00 P 0.00 0.00 0.00 2.92 -0.03 26 0 242 0
30DEC26 24.00 P 0.00 0.00 0.00 3.57 -0.08 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.24 -0.18 25 0 49 0
30DEC26 26.00 P 0.00 0.00 0.00 5.18 -0.05 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.03 -0.06 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.93 -0.07 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.86 -0.06 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.75 -0.13 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.57 -0.28 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.55 -0.25 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.58 -0.19 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.49 -0.35 31 0 0 0
TOTAL PUT 3,027 107,230 +2,181
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$ 0.33
30MAR26 0.05 C 0.00 0.00 0.00 0.28 -0.05 363 0 0 0
30MAR26 0.10 C 0.00 0.00 0.00 0.23 -0.06 225 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.18 -0.06 154 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.13 -0.06 104 0 0 0
30MAR26 0.25 C 0.09 0.09 0.09 0.08 -0.06 66 10 10 0
30MAR26 0.30 C 0.04 0.04 0.04 0.06 -0.04 90 15 17 +15
30MAR26 0.35 C 0.03 0.03 0.02 0.04 -0.03 91 93 107 +93
30MAR26 0.40 C 0.01 0.02 0.01 0.02 -0.03 79 142 1,214 +135
30MAR26 0.45 C 0.01 0.01 0.01 0.01 -0.03 75 24 193 +9
30MAR26 0.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 -0.01 101 0 393 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 128 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 143 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 166 0 94 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 170 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 175 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 179 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.28 -0.05 237 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.23 -0.06 146 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.18 -0.06 98 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.14 -0.06 90 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.11 -0.05 91 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.09 -0.04 96 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.07 -0.04 94 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.05 -0.04 88 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.04 -0.03 89 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.03 -0.03 87 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.02 -0.03 82 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
TOTAL CALL 284 2,602 +252
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30MAR26 0.25 P 0.00 0.00 0.00 0.02 +0.01 96 0 139 0
30MAR26 0.30 P 0.03 0.03 0.03 0.04 +0.01 93 8 70 +8
30MAR26 0.35 P 0.08 0.08 0.07 0.07 +0.03 94 75 994 +10
30MAR26 0.40 P 0.11 0.14 0.11 0.11 +0.03 102 173 1,540 +157
30MAR26 0.45 P 0.00 0.00 0.00 0.15 +0.04 102 0 707 0
30MAR26 0.50 P 0.21 0.21 0.21 0.19 +0.04 94 45 603 0
30MAR26 0.55 P 0.26 0.26 0.26 0.24 +0.05 107 3 2,073 0
30MAR26 0.60 P 0.00 0.00 0.00 0.29 +0.05 118 0 28 0
30MAR26 0.65 P 0.00 0.00 0.00 0.34 +0.05 127 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.39 +0.06 136 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.44 +0.06 144 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.49 +0.06 152 0 764 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 +0.07 187 0 1,020 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 +0.06 193 0 410 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 +0.06 199 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 +0.06 205 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 +0.06 210 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 +0.06 215 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 +0.06 220 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.04 +0.01 96 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 +0.01 88 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 +0.02 87 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 +0.03 93 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 +0.03 95 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 +0.04 93 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 +0.04 89 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 +0.04 98 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 +0.04 88 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 +0.05 94 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 +0.05 100 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.49 +0.06 105 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 +0.07 128 0 0 0
TOTAL PUT 304 8,455 +175
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$ 13.24
29JAN26 8.75 C 0.00 0.00 0.00 4.50 +0.12 98 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.25 +0.13 91 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.12 +0.25 161 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.75 +0.13 78 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.60 +0.16 136 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.35 +0.22 127 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.79 +0.17 88 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.32 +0.20 84 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 1.75 +0.11 32 0 47 0
29JAN26 12.00 C 0.00 0.00 0.00 1.30 +0.14 47 0 80 0
29JAN26 12.50 C 0.00 0.00 0.00 0.79 +0.09 30 0 88 0
29JAN26 13.00 C 0.39 0.48 0.39 0.43 +0.04 33 17 464 -1
29JAN26 13.50 C 0.21 0.21 0.19 0.20 +0.03 34 19 774 +18
29JAN26 14.00 C 0.07 0.07 0.07 0.06 0.00 32 1 381 -1
29JAN26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 1 447 +1
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 186 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 107 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 4.61 +0.23 87 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.32 +0.20 73 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.13 +0.24 81 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.83 +0.09 66 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.63 +0.18 71 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.35 +0.14 61 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.84 +0.14 51 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.32 +0.09 39 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.87 +0.15 38 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 1.41 +0.12 34 0 108 0
26FEB26 12.50 C 0.98 0.98 0.94 0.97 +0.08 29 200 381 +40
26FEB26 13.00 C 0.72 0.72 0.72 0.65 +0.04 29 1 265 0
26FEB26 13.50 C 0.45 0.45 0.45 0.41 +0.03 29 50 193 +41
26FEB26 14.00 C 0.29 0.29 0.29 0.26 +0.03 31 2 319 -2
26FEB26 14.50 C 0.18 0.18 0.18 0.14 +0.01 30 6 483 +6
26FEB26 15.00 C 0.10 0.10 0.10 0.08 +0.01 31 252 636 +227
26FEB26 15.50 C 0.00 0.00 0.00 0.04 0.00 31 0 46 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 31 0 46 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 55 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.65 +0.19 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.32 +0.09 48 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.16 +0.17 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.90 +0.16 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 +0.17 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.41 +0.20 50 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 2.84 +0.05 34 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.32 +0.06 24 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 1.87 -0.01 26 0 5 0
30MAR26 12.00 C 0.00 0.00 0.00 1.48 +0.05 28 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.16 +0.08 30 0 209 0
30MAR26 13.00 C 0.00 0.00 0.00 0.86 +0.06 30 0 160 0
30MAR26 13.50 C 0.00 0.00 0.00 0.63 +0.05 30 0 117 0
30MAR26 14.00 C 0.00 0.00 0.00 0.46 +0.04 31 0 177 0
30MAR26 14.50 C 0.00 0.00 0.00 0.32 +0.03 31 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 78 0
30MAR26 15.50 C 0.00 0.00 0.00 0.14 +0.02 31 0 82 0
30MAR26 16.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 42 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 24 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 40 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 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 4.68 +0.22 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.32 +0.09 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.16 +0.17 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.90 +0.16 44 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.63 +0.10 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 +0.14 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.85 +0.06 26 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.40 +0.08 27 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.05 +0.08 32 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.70 +0.14 33 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.32 +0.10 31 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.01 +0.06 30 0 54 0
29APR26 13.50 C 0.00 0.00 0.00 0.78 +0.04 30 0 22 0
29APR26 14.00 C 0.00 0.00 0.00 0.60 +0.04 31 0 42 0
29APR26 14.50 C 0.00 0.00 0.00 0.45 +0.03 31 0 47 0
29APR26 15.00 C 0.00 0.00 0.00 0.32 +0.02 31 0 75 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.02 31 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 54 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.68 +0.18 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.39 +0.14 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.16 +0.12 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.94 +0.17 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.70 +0.16 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.48 +0.16 35 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.02 +0.06 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.55 +0.08 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 +0.12 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.86 +0.11 31 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 1.56 +0.09 32 0 88 0
29JUN26 13.00 C 0.00 0.00 0.00 1.27 +0.08 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.03 +0.07 31 0 20 0
29JUN26 14.00 C 0.00 0.00 0.00 0.83 +0.06 31 0 231 0
29JUN26 14.50 C 0.00 0.00 0.00 0.65 +0.05 31 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 0.51 +0.04 31 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 16 0
29JUN26 16.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 6 0
29JUN26 17.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 28 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 30 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 4.68 +0.18 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.39 +0.14 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 +0.12 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.94 +0.14 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.70 +0.15 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.48 +0.14 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.07 +0.06 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.64 +0.02 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.32 +0.11 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 1.99 +0.11 30 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 +0.08 30 0 147 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 +0.07 30 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.23 +0.07 31 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 +0.06 31 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 +0.07 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.06 32 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.05 32 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 +0.03 32 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.04 32 0 2 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.03 32 0 14 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.02 32 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.02 32 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 4.68 +0.15 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.39 +0.11 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.17 +0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.96 +0.13 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.75 +0.15 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.52 +0.13 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 +0.07 27 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 +0.09 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.40 +0.07 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.12 +0.08 29 0 63 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 +0.06 29 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 1.61 +0.06 29 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 +0.05 29 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 +0.05 29 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.05 +0.05 30 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.94 +0.07 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.81 +0.04 30 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.03 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.60 +0.03 31 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.02 30 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 19 0
TOTAL CALL 549 9,384 +329
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 44 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 266 0
29JAN26 12.00 P 0.03 0.03 0.03 0.02 -0.01 38 1 490 -1
29JAN26 12.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 863 0
29JAN26 13.00 P 0.00 0.00 0.00 0.20 -0.06 35 0 1,034 0
29JAN26 13.50 P 0.44 0.44 0.44 0.44 -0.12 33 2 598 0
29JAN26 14.00 P 0.00 0.00 0.00 0.84 -0.13 37 0 294 0
29JAN26 14.50 P 0.00 0.00 0.00 1.31 -0.09 45 0 71 0
29JAN26 15.00 P 0.00 0.00 0.00 1.76 -0.14 0 0 10 0
29JAN26 15.50 P 0.00 0.00 0.00 2.26 -0.14 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.29 -0.11 79 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.79 -0.11 87 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.28 -0.11 90 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.26 -0.13 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.78 -0.11 111 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 0.00 33 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 224 0
26FEB26 12.00 P 0.10 0.11 0.10 0.10 -0.03 30 60 346 +60
26FEB26 12.50 P 0.21 0.22 0.21 0.21 -0.05 30 6 816 -4
26FEB26 13.00 P 0.45 0.45 0.45 0.39 -0.06 30 15 915 0
26FEB26 13.50 P 0.69 0.69 0.61 0.65 -0.06 30 65 534 +65
26FEB26 14.00 P 1.00 1.00 1.00 0.99 -0.12 31 15 153 0
26FEB26 14.50 P 0.00 0.00 0.00 1.40 -0.10 33 0 40 0
26FEB26 15.00 P 0.00 0.00 0.00 1.80 -0.15 30 0 10 0
26FEB26 15.50 P 0.00 0.00 0.00 2.27 -0.14 30 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.29 -0.11 44 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.79 -0.11 48 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.30 -0.09 55 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.76 -0.13 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.30 -0.09 63 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 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 34 0 54 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 141 0
30MAR26 11.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 219 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 207 0
30MAR26 12.00 P 0.22 0.23 0.22 0.22 -0.04 31 2 437 0
30MAR26 12.50 P 0.37 0.37 0.37 0.37 -0.05 31 58 214 0
30MAR26 13.00 P 0.00 0.00 0.00 0.58 -0.07 31 0 306 0
30MAR26 13.50 P 0.00 0.00 0.00 0.84 -0.08 31 0 82 0
30MAR26 14.00 P 0.00 0.00 0.00 1.15 -0.12 31 0 191 0
30MAR26 14.50 P 0.00 0.00 0.00 1.55 -0.08 33 0 71 0
30MAR26 15.00 P 0.00 0.00 0.00 1.96 -0.09 34 0 9 0
30MAR26 15.50 P 0.00 0.00 0.00 2.39 -0.05 35 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 2.86 -0.09 37 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.37 -0.06 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.83 -0.08 42 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.30 -0.09 42 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.76 -0.22 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.30 -0.09 49 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.78 -0.11 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.26 -0.15 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.81 -0.08 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 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 0.02 -0.01 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 33 0
29APR26 11.50 P 0.21 0.21 0.21 0.20 -0.03 31 20 91 +15
29APR26 12.00 P 0.30 0.30 0.30 0.31 -0.04 30 20 105 +20
29APR26 12.50 P 0.00 0.00 0.00 0.47 -0.06 30 0 322 0
29APR26 13.00 P 0.00 0.00 0.00 0.70 -0.07 31 0 16 0
29APR26 13.50 P 0.00 0.00 0.00 0.96 -0.08 31 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 1.28 -0.10 31 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.65 -0.04 32 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 2.03 -0.11 33 0 5 0
29APR26 15.50 P 0.00 0.00 0.00 2.39 -0.17 30 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.89 -0.12 34 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.37 -0.09 36 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.84 -0.07 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.32 -0.11 39 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 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 30 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 62 0
29JUN26 11.00 P 0.25 0.25 0.25 0.25 -0.03 30 2 152 -2
29JUN26 11.50 P 0.00 0.00 0.00 0.38 -0.03 30 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.54 -0.04 30 0 386 0
29JUN26 12.50 P 0.00 0.00 0.00 0.74 -0.04 30 0 134 0
29JUN26 13.00 P 0.00 0.00 0.00 0.97 -0.06 29 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 -0.08 29 0 127 0
29JUN26 14.00 P 1.63 1.63 1.63 1.54 -0.09 29 15 155 +15
29JUN26 14.50 P 0.00 0.00 0.00 1.90 -0.08 29 0 30 0
29JUN26 15.00 P 0.00 0.00 0.00 2.25 -0.15 28 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 2.64 -0.09 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.11 -0.07 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.54 -0.06 30 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.99 -0.08 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.44 -0.09 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.93 -0.13 31 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.34 -0.19 22 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.80 -0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.28 -0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 0.00 32 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 -0.01 31 0 76 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.03 31 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 314 0
29SEP26 11.50 P 0.00 0.00 0.00 0.61 -0.05 31 0 416 0
29SEP26 12.00 P 0.00 0.00 0.00 0.81 -0.06 31 0 456 0
29SEP26 12.50 P 0.00 0.00 0.00 1.05 -0.07 32 0 257 0
29SEP26 13.00 P 0.00 0.00 0.00 1.31 -0.07 32 0 199 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 -0.07 32 0 115 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 -0.07 33 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.08 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 -0.09 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.02 -0.09 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.42 -0.10 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 -0.10 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.28 -0.11 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.73 -0.11 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 -0.11 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.66 -0.11 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.13 -0.12 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.58 -0.15 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 30 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 -0.02 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.02 30 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.02 30 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.41 -0.04 30 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.56 -0.04 30 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 -0.03 31 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.04 31 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 1.19 -0.05 31 0 22 0
30DEC26 13.00 P 0.00 0.00 0.00 1.45 -0.07 31 0 22 0
30DEC26 13.50 P 0.00 0.00 0.00 1.73 -0.08 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.05 -0.08 31 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.09 31 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 -0.09 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 -0.10 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.52 -0.10 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.93 -0.10 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 -0.11 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 -0.12 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.25 -0.11 35 0 0 0
TOTAL PUT 281 13,549 +168
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$ 13.24
29JAN26 8.75 C 0.00 0.00 0.00 4.50 -0.05 98 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 4.25 -0.08 91 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 4.00 -0.01 84 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 3.75 -0.08 78 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 3.50 -0.04 72 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.25 -0.04 65 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 2.75 -0.04 54 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.25 -0.08 42 0 2 0
29JAN26 11.50 C 0.00 0.00 0.00 1.75 -0.08 32 0 6 0
29JAN26 12.00 C 0.00 0.00 0.00 1.25 -0.07 21 0 37 0
29JAN26 12.50 C 0.00 0.00 0.00 0.75 -0.04 0 0 12 0
29JAN26 13.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 33 0
29JAN26 13.50 C 0.13 0.13 0.12 0.14 -0.02 27 75 186 +60
29JAN26 14.00 C 0.04 0.05 0.04 0.04 -0.01 28 27 1,001 +1
29JAN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 480 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.02 -0.04 42 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.85 +0.02 70 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.52 -0.11 30 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.27 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.75 -0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.85 +0.02 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.29 -0.05 18 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 0.90 -0.02 23 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 17 0
26FEB26 13.50 C 0.25 0.32 0.25 0.34 +0.01 25 9 283 +6
26FEB26 14.00 C 0.18 0.18 0.18 0.18 +0.01 25 15 755 +15
26FEB26 14.50 C 0.00 0.00 0.00 0.08 0.00 25 2 527 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 80 0
26FEB26 15.50 C 0.00 0.00 0.00 0.02 0.00 27 0 35 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 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
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.28 -0.03 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.04 -0.02 43 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.79 -0.02 38 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.54 -0.02 33 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.04 -0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.85 +0.02 48 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.52 -0.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.27 -0.15 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 2.78 -0.13 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.85 +0.02 23 0 0 0
30MAR26 12.00 C 1.48 1.48 1.48 1.41 -0.08 23 3 9 0
30MAR26 12.50 C 0.00 0.00 0.00 1.03 -0.04 23 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 0.73 -0.04 24 0 164 0
30MAR26 13.50 C 0.50 0.50 0.48 0.52 +0.02 26 270 566 +180
30MAR26 14.00 C 0.32 0.32 0.31 0.31 -0.01 24 45 222 +45
30MAR26 14.50 C 0.00 0.00 0.00 0.19 0.00 25 0 71 0
30MAR26 15.00 C 0.00 0.00 0.00 0.12 +0.01 25 0 242 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 113 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 310 0
30MAR26 16.50 C 0.04 0.04 0.04 0.02 0.00 26 11 67 -11
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 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 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.85 +0.02 36 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.29 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.36 -0.05 22 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.90 -0.10 22 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.49 0.00 22 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.13 -0.04 23 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.83 -0.03 23 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 0.60 -0.01 24 2 620 0
29APR26 14.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 23 0
29APR26 14.50 C 0.00 0.00 0.00 0.28 0.00 24 0 45 0
29APR26 15.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.12 0.00 25 0 13 0
29APR26 16.00 C 0.00 0.00 0.00 0.07 0.00 24 0 4 0
29APR26 16.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 17 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
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 4.58 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.34 -0.05 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.11 0.00 33 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.85 -0.05 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.62 -0.01 30 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 3.35 -0.10 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.89 -0.06 25 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 -0.04 25 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.01 -0.09 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.64 -0.04 25 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.28 -0.02 25 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.98 -0.03 24 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 0.74 -0.01 24 0 110 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 -0.01 25 0 49 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 -0.01 25 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.29 0.00 25 0 126 0
29JUN26 15.50 C 0.21 0.21 0.21 0.20 -0.01 25 2 56 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 107 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 25 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 4.58 -0.04 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 -0.07 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.11 0.00 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.88 -0.03 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.63 -0.04 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 -0.04 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.96 -0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.53 -0.01 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.11 -0.04 25 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 -0.01 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.48 -0.02 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.23 -0.01 26 0 7 0
29SEP26 13.50 C 0.90 0.90 0.90 1.01 -0.01 27 1 30 -1
29SEP26 14.00 C 0.00 0.00 0.00 0.82 -0.02 27 0 222 0
29SEP26 14.50 C 0.00 0.00 0.00 0.67 -0.01 27 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.54 -0.01 27 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 -0.01 27 0 16 0
29SEP26 16.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 0.00 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.12 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.89 -0.02 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.66 -0.02 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.44 -0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.02 -0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.63 -0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.91 -0.02 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.64 -0.01 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.40 -0.01 26 0 0 0
30DEC26 13.50 C 1.04 1.04 1.04 1.18 -0.01 26 50 66 +50
30DEC26 14.00 C 0.80 0.80 0.80 1.00 -0.01 26 10 27 +10
30DEC26 14.50 C 0.00 0.00 0.00 0.84 -0.01 26 0 2 0
30DEC26 15.00 C 0.52 0.52 0.52 0.70 -0.01 26 5 11 +5
30DEC26 15.50 C 0.00 0.00 0.00 0.59 0.00 26 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 0.00 26 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 0.00 26 0 0 0
30DEC26 17.50 C 0.20 0.20 0.20 0.27 0.00 26 1 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 0.00 26 0 20 0
TOTAL CALL 528 8,355 +360
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 66 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29JAN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 28 1 181 0
29JAN26 13.00 P 0.12 0.15 0.12 0.14 -0.01 28 129 833 +69
29JAN26 13.50 P 0.50 0.50 0.38 0.40 -0.01 28 11 1,512 0
29JAN26 14.00 P 0.79 0.79 0.79 0.81 +0.01 32 3 74 -3
29JAN26 14.50 P 0.00 0.00 0.00 1.30 +0.06 42 0 16 0
29JAN26 15.00 P 0.00 0.00 0.00 1.81 +0.07 56 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 2.31 +0.06 67 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 2.81 +0.07 77 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 3.32 +0.06 90 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 3.81 -0.04 95 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 4.31 +0.05 104 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.81 +0.07 112 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 5.32 +0.08 124 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.82 +0.06 131 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 26 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 46 0
26FEB26 12.50 P 0.13 0.15 0.12 0.15 +0.02 26 70 201 +47
26FEB26 13.00 P 0.31 0.33 0.28 0.32 +0.05 26 26 547 +4
26FEB26 13.50 P 0.54 0.54 0.54 0.57 +0.05 26 2 397 +1
26FEB26 14.00 P 0.00 0.00 0.00 0.93 +0.04 27 0 545 0
26FEB26 14.50 P 0.00 0.00 0.00 1.30 +0.05 24 0 254 0
26FEB26 15.00 P 0.00 0.00 0.00 1.82 +0.07 32 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.31 +0.04 37 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.81 +0.06 42 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.32 +0.02 49 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.81 -0.04 52 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.31 +0.05 56 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.81 +0.07 61 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.32 +0.01 67 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.82 -0.03 71 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 52 0 7 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 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 38 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 988 0
30MAR26 12.00 P 0.14 0.15 0.14 0.14 +0.02 25 73 412 +23
30MAR26 12.50 P 0.24 0.25 0.24 0.26 +0.02 25 117 305 +108
30MAR26 13.00 P 0.43 0.44 0.43 0.44 +0.01 25 19 269 -17
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.05 26 0 1,385 0
30MAR26 14.00 P 0.00 0.00 0.00 1.05 +0.04 26 0 296 0
30MAR26 14.50 P 0.00 0.00 0.00 1.43 +0.09 27 0 18 0
30MAR26 15.00 P 0.00 0.00 0.00 1.82 -0.02 25 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 2.31 -0.01 29 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 2.81 -0.01 33 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.32 +0.02 38 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.81 -0.04 40 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.31 +0.05 44 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.81 +0.07 47 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.32 +0.01 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.82 -0.03 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.26 +0.02 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.76 +0.02 0 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 0.02 0.00 24 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29APR26 11.50 P 0.13 0.13 0.13 0.10 0.00 24 8 9 +8
29APR26 12.00 P 0.00 0.00 0.00 0.19 +0.01 24 0 9 0
29APR26 12.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.54 +0.02 25 0 412 0
29APR26 13.50 P 0.00 0.00 0.00 0.79 +0.03 25 0 506 0
29APR26 14.00 P 0.00 0.00 0.00 1.12 +0.03 25 0 9 0
29APR26 14.50 P 0.00 0.00 0.00 1.44 0.00 24 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.91 +0.07 27 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.37 +0.02 29 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.84 +0.01 31 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.32 +0.02 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.81 -0.04 35 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.31 +0.05 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.81 +0.07 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.32 +0.01 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 24 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 26 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN26 10.00 P 0.08 0.08 0.08 0.05 0.00 25 3 49 +3
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 25 0 38 0
29JUN26 11.00 P 0.20 0.20 0.20 0.18 +0.01 26 1 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.29 +0.01 25 0 12 0
29JUN26 12.00 P 0.46 0.46 0.45 0.44 0.00 25 17 1,673 -17
29JUN26 12.50 P 0.00 0.00 0.00 0.64 0.00 25 0 56 0
29JUN26 13.00 P 0.89 0.89 0.89 0.89 +0.02 26 6 123 +6
29JUN26 13.50 P 1.19 1.19 1.19 1.19 +0.01 26 20 248 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 +0.04 26 0 129 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 +0.03 26 0 205 0
29JUN26 15.00 P 2.28 2.28 2.28 2.28 +0.01 27 1 271 +1
29JUN26 15.50 P 0.00 0.00 0.00 2.72 +0.03 28 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 3.15 -0.02 28 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 3.62 -0.02 29 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 0.00 29 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.60 +0.01 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.05 +0.03 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.56 0.00 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.06 +0.06 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.52 -0.07 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.03 +0.06 40 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 28 0 529 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 28 0 480 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 +0.01 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 0.00 27 0 305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 0.00 28 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 21 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 42 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 0.00 28 0 52 0
29SEP26 12.50 P 0.00 0.00 0.00 0.92 0.00 28 0 104 0
29SEP26 13.00 P 0.00 0.00 0.00 1.18 +0.01 28 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.47 +0.01 28 0 217 0
29SEP26 14.00 P 0.00 0.00 0.00 1.79 +0.01 28 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 2.15 +0.01 29 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 2.53 +0.01 29 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.01 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 3.36 +0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.80 +0.02 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.02 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.72 +0.02 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.20 +0.02 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.68 +0.02 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.18 +0.03 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 0.00 27 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 27 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 0.00 27 0 17 0
30DEC26 10.00 P 0.30 0.30 0.30 0.23 +0.01 27 1 9 +1
30DEC26 10.50 P 0.45 0.45 0.45 0.33 +0.01 27 1 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 +0.01 27 0 1 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 +0.01 27 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 0.82 +0.01 27 0 26 0
30DEC26 12.50 P 0.00 0.00 0.00 1.05 +0.02 27 0 1 0
30DEC26 13.00 P 1.36 1.36 1.36 1.30 +0.01 27 3 89 +3
30DEC26 13.50 P 0.00 0.00 0.00 1.59 +0.02 27 0 66 0
30DEC26 14.00 P 0.00 0.00 0.00 1.91 +0.01 28 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 2.26 +0.02 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 2.62 +0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.02 +0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.43 +0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.86 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 -0.04 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.72 -0.02 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.20 +0.02 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.68 +0.02 32 0 0 0
TOTAL PUT 512 15,181 +237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 12.29
29JAN26 8.00 C 0.00 0.00 0.00 4.34 +0.12 151 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 4.09 +0.12 142 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 3.84 +0.12 133 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 3.59 +0.12 124 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.34 +0.12 115 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.08 +0.12 101 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.80 +0.09 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.59 +0.13 90 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.34 +0.13 82 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.85 +0.14 69 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 1.30 +0.08 27 0 45 0
29JAN26 11.50 C 0.00 0.00 0.00 0.83 +0.10 32 0 627 0
29JAN26 12.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 480 0
29JAN26 12.50 C 0.12 0.12 0.12 0.12 +0.02 25 2 455 0
29JAN26 13.00 C 0.04 0.04 0.04 0.02 0.00 24 62 586 -3
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,046 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 158 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 38 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.09 +0.11 66 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.84 +0.11 61 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.62 +0.14 66 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.35 +0.12 56 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.08 +0.09 43 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.81 +0.07 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.60 +0.11 43 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.39 +0.15 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.85 +0.10 31 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.38 +0.10 28 0 15 0
26FEB26 11.50 C 0.98 0.98 0.98 0.93 +0.09 25 5 103 0
26FEB26 12.00 C 0.00 0.00 0.00 0.55 +0.06 23 0 128 0
26FEB26 12.50 C 0.32 0.32 0.27 0.28 +0.03 22 254 707 +225
26FEB26 13.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 1,278 0
26FEB26 13.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 89 0
26FEB26 14.00 C 0.00 0.00 0.00 0.02 0.00 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 41 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.87 +0.13 81 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.66 +0.08 87 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.33 +0.08 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.19 +0.20 83 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.87 +0.12 63 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.44 +0.18 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.17 +0.16 62 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.89 +0.03 52 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.62 +0.11 44 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 3.39 +0.12 45 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.15 +0.13 43 0 180 0
30MAR26 9.50 C 0.00 0.00 0.00 2.91 +0.13 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.60 +0.06 24 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.42 +0.12 36 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 1.94 +0.11 31 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 1.49 +0.11 28 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.08 +0.10 26 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 0.73 +0.07 25 0 390 0
30MAR26 12.50 C 0.00 0.00 0.00 0.47 +0.05 24 0 183 0
30MAR26 13.00 C 0.28 0.28 0.28 0.28 +0.02 24 50 231 +25
30MAR26 13.50 C 0.00 0.00 0.00 0.17 +0.02 25 0 229 0
30MAR26 14.00 C 0.00 0.00 0.00 0.09 0.00 24 0 47 0
30MAR26 14.50 C 0.00 0.00 0.00 0.05 0.00 25 0 95 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 52 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.69 - 55 0 0 -
29APR26 9.00 C 0.00 0.00 0.00 3.39 +0.10 44 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.19 +0.16 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.93 +0.14 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 +0.11 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.42 +0.11 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.94 +0.10 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 +0.08 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.74 +0.05 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.48 +0.03 24 0 15 0
29APR26 13.00 C 0.32 0.32 0.32 0.29 +0.02 24 10 100 0
29APR26 13.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 20 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 50 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.60 +0.09 45 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.44 +0.18 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.17 +0.16 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.89 +0.03 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.69 +0.18 47 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.42 +0.13 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 +0.16 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 +0.14 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.66 +0.11 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.42 +0.11 31 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 +0.13 29 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 1.55 +0.10 27 0 18 0
29JUN26 11.50 C 0.00 0.00 0.00 1.16 +0.05 25 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.87 +0.09 25 0 932 0
29JUN26 12.50 C 0.62 0.63 0.62 0.64 +0.08 25 200 605 +200
29JUN26 13.00 C 0.00 0.00 0.00 0.44 +0.04 25 0 574 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 +0.04 25 0 109 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 102 0
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.03 26 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 26 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 4.44 +0.18 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.17 +0.16 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.89 +0.03 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.69 +0.18 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 +0.13 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.19 +0.14 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 +0.12 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 +0.11 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.48 +0.14 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.04 +0.10 27 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.63 +0.08 25 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 +0.08 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.03 +0.04 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.82 +0.04 25 0 5 0
29SEP26 13.00 C 0.00 0.00 0.00 0.64 +0.03 25 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.50 +0.02 25 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.89 +0.03 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 +0.17 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.42 +0.13 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 +0.14 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 +0.10 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.69 +0.08 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.48 +0.10 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.09 +0.12 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 +0.10 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.47 +0.05 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.18 +0.04 23 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.97 +0.03 24 0 21 0
30DEC26 13.00 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
TOTAL CALL 583 10,646 +447
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,540 0
29JAN26 12.00 P 0.10 0.10 0.10 0.08 -0.04 24 20 573 0
29JAN26 12.50 P 0.33 0.33 0.33 0.30 -0.09 22 30 499 -30
29JAN26 13.00 P 0.00 0.00 0.00 0.72 -0.10 23 0 136 0
29JAN26 13.50 P 0.00 0.00 0.00 1.21 -0.10 0 0 65 0
29JAN26 14.00 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 2.21 -0.10 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 3.71 -0.10 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 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 46 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 0.01 0.00 36 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 122 0
26FEB26 11.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 1,655 0
26FEB26 12.00 P 0.20 0.22 0.20 0.21 -0.04 22 17 461 0
26FEB26 12.50 P 0.43 0.43 0.43 0.43 -0.07 20 12 261 +12
26FEB26 13.00 P 0.00 0.00 0.00 0.77 -0.12 19 0 216 0
26FEB26 13.50 P 0.00 0.00 0.00 1.23 -0.10 22 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.71 -0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.25 -0.06 37 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.25 -0.06 48 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.75 -0.06 53 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.21 -0.10 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 290 0
30MAR26 10.50 P 0.06 0.06 0.06 0.04 -0.01 25 50 330 -50
30MAR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 62 0
30MAR26 11.50 P 0.00 0.00 0.00 0.20 -0.03 25 0 85 0
30MAR26 12.00 P 0.35 0.35 0.35 0.37 -0.04 24 5 233 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.61 -0.07 24 0 86 0
30MAR26 13.00 P 0.00 0.00 0.00 0.91 -0.09 23 0 323 0
30MAR26 13.50 P 0.00 0.00 0.00 1.28 -0.12 22 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.73 -0.12 22 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.25 -0.07 29 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.71 -0.10 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.25 -0.06 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.76 -0.05 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.21 -0.10 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.26 -0.05 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 6 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 103 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29APR26 11.50 P 0.41 0.41 0.41 0.40 -0.04 24 20 108 +20
29APR26 12.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 50 0
29APR26 12.50 P 0.00 0.00 0.00 0.90 -0.08 22 0 115 0
29APR26 13.00 P 0.00 0.00 0.00 1.25 -0.09 22 0 13 0
29APR26 13.50 P 0.00 0.00 0.00 1.69 -0.08 23 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.09 -0.10 18 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 2.57 -0.09 18 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.05 -0.09 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.01 -0.12 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.49 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 25 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 25 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 25 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 0.00 25 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 26 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.01 25 0 1,271 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 1,605 0
29JUN26 11.50 P 0.00 0.00 0.00 0.56 -0.03 25 0 1,500 0
29JUN26 12.00 P 0.79 0.80 0.79 0.81 -0.03 25 75 360 +75
29JUN26 12.50 P 0.00 0.00 0.00 1.10 -0.03 25 0 659 0
29JUN26 13.00 P 0.00 0.00 0.00 1.41 -0.08 24 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.77 -0.08 23 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 -0.09 23 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.64 -0.08 23 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.11 -0.07 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.57 -0.09 21 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.06 -0.08 21 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.02 -0.11 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.52 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 26 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP26 10.00 P 0.24 0.25 0.24 0.24 -0.02 25 25 2,025 +25
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.02 25 0 70 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.03 25 0 22 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.01 -0.04 26 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 -0.04 26 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 -0.05 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.11 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.41 -0.04 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.84 -0.06 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.29 -0.05 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 -0.03 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.19 -0.08 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 -0.07 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.11 -0.09 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.60 -0.07 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.16 -0.01 24 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.02 24 0 40 0
30DEC26 10.00 P 0.30 0.32 0.30 0.31 -0.02 24 25 35 +25
30DEC26 10.50 P 0.00 0.00 0.00 0.46 -0.02 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 -0.03 25 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 -0.04 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.39 -0.05 25 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.05 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.08 -0.05 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 -0.06 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.89 -0.06 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 -0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.78 -0.07 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.24 -0.09 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 -0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.16 -0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.62 -0.05 29 0 0 0
TOTAL PUT 279 19,047 +82
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$ 4.95
29JAN26 2.80 C 0.00 0.00 0.00 2.15 +0.16 0 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 2.05 +0.16 0 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 1.95 +0.16 0 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 1.75 +0.16 0 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 1.65 +0.16 0 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 1.45 +0.16 0 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 1.25 +0.16 0 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 1.15 +0.16 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 1.05 +0.15 0 0 20 0
29JAN26 4.00 C 0.00 0.00 0.00 0.95 +0.16 0 0 595 0
29JAN26 4.10 C 0.00 0.00 0.00 0.85 +0.16 0 0 1,383 0
29JAN26 4.20 C 0.00 0.00 0.00 0.77 +0.18 68 0 96 0
29JAN26 4.30 C 0.00 0.00 0.00 0.67 +0.17 60 0 161 0
29JAN26 4.40 C 0.00 0.00 0.00 0.56 +0.16 42 0 888 0
29JAN26 4.50 C 0.44 0.44 0.44 0.45 +0.14 0 250 1,351 -98
29JAN26 4.60 C 0.00 0.00 0.00 0.36 +0.13 29 0 1,735 0
29JAN26 4.70 C 0.14 0.27 0.14 0.27 +0.11 29 32 4,349 -22
29JAN26 4.80 C 0.16 0.20 0.16 0.19 +0.09 29 6 3,741 -4
29JAN26 4.90 C 0.11 0.12 0.11 0.13 +0.07 30 15 6,148 0
29JAN26 5.00 C 0.05 0.08 0.05 0.08 +0.04 30 431 1,820 +95
29JAN26 5.25 C 0.02 0.02 0.02 0.03 +0.02 37 287 635 +285
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 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 77 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 106 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 2.90 C 0.00 0.00 0.00 2.08 +0.18 97 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.96 +0.16 58 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.85 +0.15 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.79 +0.19 88 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.65 +0.15 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.56 +0.16 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.46 +0.16 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.37 +0.17 53 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.29 +0.19 63 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.18 +0.18 52 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.08 +0.18 48 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.99 +0.20 49 0 308 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 +0.16 0 0 0 0
26FEB26 4.20 C 0.74 0.74 0.74 0.79 +0.17 40 5 9 -5
26FEB26 4.30 C 0.65 0.65 0.65 0.68 +0.16 31 4 110 0
26FEB26 4.40 C 0.00 0.00 0.00 0.57 +0.12 22 0 154 0
26FEB26 4.50 C 0.45 0.45 0.45 0.48 +0.13 23 4 1,112 -4
26FEB26 4.60 C 0.00 0.00 0.00 0.40 +0.13 25 0 837 0
26FEB26 4.70 C 0.24 0.24 0.24 0.32 +0.11 24 10 342 -10
26FEB26 4.80 C 0.22 0.22 0.22 0.25 +0.09 24 1 1,544 -1
26FEB26 4.90 C 0.20 0.20 0.20 0.20 +0.08 26 10 889 +10
26FEB26 5.00 C 0.09 0.15 0.09 0.15 +0.07 26 742 1,483 -365
26FEB26 5.25 C 0.08 0.08 0.08 0.07 +0.03 27 1 828 +1
26FEB26 5.50 C 0.03 0.04 0.03 0.03 +0.02 27 125 320 +125
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
26FEB26 6.00 C 0.01 0.01 0.01 0.01 0.00 33 5 35 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.39 +0.19 87 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.26 +0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.19 +0.19 78 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.09 +0.19 73 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.96 +0.16 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.86 +0.16 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.80 +0.20 66 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 1.66 +0.15 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.59 +0.19 53 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 1.48 +0.17 43 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.37 +0.16 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.29 +0.18 42 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.18 +0.17 33 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.08 +0.16 30 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 1.00 +0.18 36 0 1,078 0
30MAR26 4.10 C 0.00 0.00 0.00 0.89 +0.16 29 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 0.79 +0.15 26 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 0.69 +0.13 23 0 5,557 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 +0.12 20 0 4,092 0
30MAR26 4.50 C 0.42 0.46 0.42 0.52 +0.12 24 60 2,046 0
30MAR26 4.60 C 0.45 0.45 0.43 0.47 +0.14 28 608 1,477 -69
30MAR26 4.70 C 0.00 0.00 0.00 0.39 +0.12 26 0 3,966 0
30MAR26 4.80 C 0.00 0.00 0.00 0.32 +0.10 25 0 2,841 0
30MAR26 4.90 C 0.19 0.23 0.19 0.26 +0.08 25 51 4,279 +50
30MAR26 5.00 C 0.20 0.21 0.20 0.21 +0.07 25 1,016 1,786 +539
30MAR26 5.25 C 0.10 0.12 0.10 0.12 +0.04 25 26 1,277 +10
30MAR26 5.50 C 0.05 0.08 0.05 0.07 +0.03 27 130 818 +80
30MAR26 5.75 C 0.04 0.04 0.04 0.03 +0.01 26 25 203 0
30MAR26 6.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 615 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.59 +0.17 40 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.48 +0.16 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.38 +0.16 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.29 +0.17 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.18 +0.15 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.09 +0.15 26 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 +0.16 27 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.89 +0.14 20 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 +0.14 22 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.71 +0.13 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.62 +0.12 21 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 +0.11 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 +0.11 24 0 39 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 +0.13 27 0 120 0
29APR26 4.80 C 0.29 0.29 0.28 0.35 +0.09 24 100 139 +98
29APR26 4.90 C 0.00 0.00 0.00 0.30 +0.08 24 0 44 0
29APR26 5.00 C 0.25 0.25 0.25 0.26 +0.08 25 2 67 +2
29APR26 5.25 C 0.12 0.14 0.12 0.16 +0.05 25 3 137 +3
29APR26 5.50 C 0.00 0.00 0.00 0.10 +0.04 26 0 165 0
29APR26 5.75 C 0.05 0.05 0.05 0.06 +0.03 26 50 140 +50
29APR26 6.00 C 0.03 0.03 0.03 0.03 +0.01 26 30 30 +30
29APR26 6.25 C 0.02 0.02 0.02 0.02 +0.01 27 60 60 +60
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.19 +0.17 48 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.09 +0.17 44 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.97 +0.16 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.80 +0.15 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.69 +0.17 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.59 +0.17 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.48 +0.15 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.41 +0.18 34 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.29 +0.15 0 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.20 +0.15 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.09 +0.14 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.00 +0.14 19 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 0.91 +0.14 21 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 +0.12 21 0 33 0
29JUN26 4.30 C 0.00 0.00 0.00 0.75 +0.13 24 0 5,777 0
29JUN26 4.40 C 0.00 0.00 0.00 0.64 +0.09 20 0 614 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 +0.12 23 0 312 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 +0.09 21 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 +0.11 24 0 610 0
29JUN26 4.80 C 0.39 0.39 0.39 0.40 +0.11 24 6 721 +6
29JUN26 4.90 C 0.00 0.00 0.00 0.34 +0.09 23 0 401 0
29JUN26 5.00 C 0.25 0.25 0.25 0.29 +0.08 23 2 344 0
29JUN26 5.25 C 0.18 0.18 0.18 0.19 +0.06 23 5 84 -5
29JUN26 5.50 C 0.14 0.14 0.14 0.12 +0.04 23 10 534 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 +0.03 23 0 150 0
29JUN26 6.00 C 0.06 0.06 0.06 0.04 +0.01 23 10 93 0
29JUN26 6.25 C 0.04 0.04 0.04 0.03 +0.01 25 30 80 +30
29JUN26 6.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 7.00 C 0.02 0.02 0.02 0.01 0.00 27 5 505 +5
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.19 +0.17 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.09 +0.17 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.97 +0.15 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.89 +0.17 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.80 +0.15 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.69 +0.17 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.59 +0.16 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.49 +0.16 22 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.41 +0.17 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.31 +0.17 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.21 +0.16 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.12 +0.15 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.02 +0.15 23 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 +0.14 23 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 0.85 +0.15 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 +0.13 22 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 +0.13 23 0 179 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 +0.12 23 0 101 0
29SEP26 4.60 C 0.53 0.53 0.53 0.56 +0.12 24 5 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.50 +0.11 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.10 23 0 2,756 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 +0.10 24 0 600 0
29SEP26 5.00 C 0.33 0.33 0.33 0.35 +0.09 24 5 2,807 0
29SEP26 5.25 C 0.26 0.26 0.26 0.26 +0.07 24 5 474 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 +0.05 25 0 187 0
29SEP26 5.75 C 0.14 0.14 0.14 0.14 +0.04 25 15 19 +15
29SEP26 6.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 4 0
29SEP26 6.25 C 0.00 0.00 0.00 0.07 +0.02 25 0 6 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.89 +0.17 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.80 +0.15 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.69 +0.17 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.60 +0.17 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.49 +0.16 20 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.41 +0.17 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.31 +0.17 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.22 +0.17 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.12 +0.15 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.04 +0.17 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 +0.16 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 +0.15 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 +0.14 22 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 +0.13 22 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 +0.12 22 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.12 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 +0.10 22 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 +0.09 22 0 300 0
30DEC26 4.90 C 0.40 0.40 0.40 0.44 +0.09 23 6 327 +6
30DEC26 5.00 C 0.34 0.34 0.34 0.39 +0.08 22 3 33 +3
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.07 23 0 68 0
30DEC26 5.50 C 0.23 0.23 0.23 0.23 +0.06 23 5 9 +5
30DEC26 5.75 C 0.15 0.15 0.15 0.18 +0.05 24 50 50 +42
30DEC26 6.00 C 0.14 0.14 0.14 0.13 +0.04 23 5 105 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 50 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 23 0 32 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
TOTAL CALL 4,256 87,927 +972
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 330 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 1,084 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 6,413 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,532 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 68 0 1,640 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 1,349 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 54 0 705 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 2,475 0
29JAN26 4.50 P 0.01 0.01 0.01 0.01 -0.01 39 2 1,041 0
29JAN26 4.60 P 0.01 0.01 0.01 0.01 -0.02 32 91 996 +1
29JAN26 4.70 P 0.03 0.03 0.02 0.02 -0.05 31 210 2,032 +95
29JAN26 4.80 P 0.10 0.10 0.05 0.04 -0.08 30 45 1,301 +33
29JAN26 4.90 P 0.08 0.08 0.08 0.08 -0.09 32 16 221 +16
29JAN26 5.00 P 0.13 0.13 0.13 0.14 -0.11 35 10 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.32 -0.15 34 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.55 -0.17 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 1.05 -0.16 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 1.30 -0.16 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.55 -0.16 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.80 -0.16 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.05 -0.16 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.30 -0.16 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.55 -0.16 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 249 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 2,429 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 546 0
26FEB26 4.40 P 0.02 0.02 0.02 0.02 -0.01 28 60 885 +18
26FEB26 4.50 P 0.04 0.04 0.04 0.03 -0.02 27 10 626 -5
26FEB26 4.60 P 0.06 0.06 0.06 0.04 -0.04 26 10 481 -10
26FEB26 4.70 P 0.06 0.06 0.06 0.06 -0.05 25 4 346 0
26FEB26 4.80 P 0.09 0.09 0.09 0.09 -0.07 25 10 362 +5
26FEB26 4.90 P 0.17 0.17 0.12 0.13 -0.09 25 4 105 +4
26FEB26 5.00 P 0.00 0.00 0.00 0.19 -0.10 26 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.36 -0.13 27 0 10 0
26FEB26 5.50 P 0.00 0.00 0.00 0.58 -0.15 31 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 -0.17 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.08 -0.14 47 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.30 -0.17 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.55 -0.17 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.82 -0.15 62 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.05 -0.17 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.30 -0.17 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.55 -0.17 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 1,016 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 37 0 814 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 2,517 0
30MAR26 3.90 P 0.01 0.01 0.01 0.01 0.00 31 400 7,159 -400
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 29 5 5,930 -5
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 4,248 0
30MAR26 4.20 P 0.03 0.03 0.03 0.02 -0.01 27 30 735 0
30MAR26 4.30 P 0.04 0.04 0.03 0.03 -0.02 27 120 3,134 -100
30MAR26 4.40 P 0.05 0.05 0.05 0.04 -0.03 26 18 4,070 -9
30MAR26 4.50 P 0.08 0.08 0.06 0.05 -0.04 24 103 749 -5
30MAR26 4.60 P 0.08 0.08 0.08 0.08 -0.04 26 30 1,215 0
30MAR26 4.70 P 0.13 0.13 0.10 0.11 -0.05 26 468 1,446 +456
30MAR26 4.80 P 0.00 0.00 0.00 0.14 -0.07 25 0 2,090 0
30MAR26 4.90 P 0.20 0.20 0.18 0.19 -0.08 26 130 205 +130
30MAR26 5.00 P 0.25 0.25 0.25 0.24 -0.09 26 2 132 +2
30MAR26 5.25 P 0.00 0.00 0.00 0.41 -0.11 27 0 30 0
30MAR26 5.50 P 0.00 0.00 0.00 0.60 -0.15 27 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.83 -0.15 30 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 1.08 -0.14 36 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.34 -0.13 44 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.58 -0.14 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.82 -0.15 48 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.09 -0.13 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.33 -0.14 59 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.58 -0.14 63 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 75 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.02 25 0 130 0
29APR26 4.40 P 0.06 0.06 0.05 0.05 -0.04 24 91 193 +71
29APR26 4.50 P 0.08 0.08 0.08 0.08 -0.04 25 1 543 0
29APR26 4.60 P 0.12 0.12 0.12 0.10 -0.05 24 4 752 -4
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.06 24 0 596 0
29APR26 4.80 P 0.00 0.00 0.00 0.17 -0.07 24 0 330 0
29APR26 4.90 P 0.00 0.00 0.00 0.22 -0.08 25 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.27 -0.09 25 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.43 -0.12 26 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 -0.16 24 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.85 -0.13 29 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.09 -0.14 33 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.34 -0.13 38 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.59 -0.13 42 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.82 -0.15 42 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.09 -0.13 50 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.33 -0.14 52 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.58 -0.14 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 186 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 678 0
29JUN26 3.90 P 0.03 0.03 0.03 0.03 -0.01 24 25 417 -23
29JUN26 4.00 P 0.05 0.05 0.04 0.04 -0.02 24 54 925 -19
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.02 23 0 1,012 0
29JUN26 4.20 P 0.08 0.08 0.08 0.07 -0.03 23 5 1,012 0
29JUN26 4.30 P 0.09 0.09 0.09 0.09 -0.03 23 5 1,363 0
29JUN26 4.40 P 0.14 0.14 0.13 0.11 -0.05 22 34 2,109 +30
29JUN26 4.50 P 0.14 0.14 0.14 0.14 -0.05 22 50 1,222 0
29JUN26 4.60 P 0.18 0.18 0.17 0.18 -0.05 22 6 1,134 +6
29JUN26 4.70 P 0.23 0.23 0.23 0.22 -0.06 22 80 1,148 +75
29JUN26 4.80 P 0.35 0.35 0.35 0.27 -0.07 22 300 330 +295
29JUN26 4.90 P 0.32 0.33 0.32 0.32 -0.08 22 62 76 +62
29JUN26 5.00 P 0.00 0.00 0.00 0.38 -0.08 22 0 505 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 -0.10 22 0 30 0
29JUN26 5.50 P 0.00 0.00 0.00 0.74 -0.10 22 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.93 -0.13 19 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 -0.15 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.38 -0.14 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.11 21 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 -0.15 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.10 -0.16 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.34 -0.15 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.61 -0.13 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 146 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 156 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 634 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.02 25 0 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.02 25 0 1,005 0
29SEP26 4.00 P 0.09 0.09 0.08 0.08 -0.02 24 15 577 -15
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.03 24 0 153 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.03 25 0 229 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.04 25 0 39 0
29SEP26 4.40 P 0.22 0.22 0.22 0.19 -0.05 24 88 129 +88
29SEP26 4.50 P 0.25 0.25 0.25 0.23 -0.05 25 5 191 -5
29SEP26 4.60 P 0.27 0.27 0.27 0.27 -0.06 25 5 403 -5
29SEP26 4.70 P 0.33 0.33 0.33 0.31 -0.07 24 5 348 -5
29SEP26 4.80 P 0.37 0.37 0.37 0.36 -0.08 24 4 2,164 0
29SEP26 4.90 P 0.00 0.00 0.00 0.42 -0.08 25 0 643 0
29SEP26 5.00 P 0.54 0.54 0.54 0.48 -0.09 25 4 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.65 -0.10 26 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 -0.11 26 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.13 27 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.14 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 -0.15 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.16 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.16 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.18 -0.16 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 -0.16 32 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.66 -0.16 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 -0.01 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 -0.02 23 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 -0.01 24 0 149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.03 23 0 119 0
30DEC26 4.00 P 0.10 0.10 0.10 0.10 -0.03 23 40 221 +40
30DEC26 4.10 P 0.00 0.00 0.00 0.13 -0.03 23 0 15 0
30DEC26 4.20 P 0.16 0.16 0.16 0.15 -0.04 23 30 35 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 -0.04 24 0 67 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 -0.04 23 0 241 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 -0.05 23 0 78 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.06 23 0 70 0
30DEC26 4.70 P 0.36 0.36 0.34 0.34 -0.07 23 9 49 +9
30DEC26 4.80 P 0.00 0.00 0.00 0.39 -0.08 23 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 -0.08 23 0 324 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.08 24 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.67 -0.10 24 0 59 0
30DEC26 5.50 P 0.00 0.00 0.00 0.86 -0.11 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.12 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.13 26 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.50 -0.14 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.15 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.97 -0.15 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.15 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.43 -0.17 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 -0.17 31 0 0 0
TOTAL PUT 2,700 101,060 +826
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$ 38.14
29JAN26 21.00 C 0.00 0.00 0.00 17.16 -0.43 124 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 16.40 -0.10 210 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 15.54 +0.12 217 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 14.15 -0.28 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 13.37 -0.11 163 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 12.16 -0.37 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 11.49 +0.06 154 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 10.47 -0.12 138 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 9.14 -0.37 0 0 15 0
29JAN26 30.00 C 0.00 0.00 0.00 8.14 -0.42 0 0 15 0
29JAN26 31.00 C 0.00 0.00 0.00 7.38 -0.05 92 0 30 0
29JAN26 32.00 C 0.00 0.00 0.00 6.14 -0.30 0 0 18 0
29JAN26 33.00 C 0.00 0.00 0.00 5.27 -0.18 58 0 157 0
29JAN26 34.00 C 0.00 0.00 0.00 4.33 -0.28 55 0 132 0
29JAN26 35.00 C 0.00 0.00 0.00 3.27 -0.36 39 0 114 0
29JAN26 36.00 C 0.00 0.00 0.00 2.41 -0.25 39 0 97 0
29JAN26 37.00 C 0.00 0.00 0.00 1.69 -0.24 40 0 152 0
29JAN26 38.00 C 1.25 1.25 1.25 1.11 -0.21 40 1 381 -1
29JAN26 39.00 C 0.66 0.66 0.66 0.66 -0.19 40 15 150 -5
29JAN26 40.00 C 0.39 0.41 0.39 0.37 -0.13 40 24 184 -1
29JAN26 41.00 C 0.20 0.33 0.20 0.19 -0.10 40 31 602 +30
29JAN26 42.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 88 0
29JAN26 43.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 13 0
29JAN26 44.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 59 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 24 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 16.40 -0.10 103 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 15.54 +0.08 108 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 14.37 -0.11 85 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 13.37 -0.11 78 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.16 -0.37 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.49 0.00 75 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 10.54 -0.05 72 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.30 -0.21 47 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 8.51 -0.27 57 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 7.51 0.00 51 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 6.16 -0.45 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 5.48 -0.06 37 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 4.54 -0.44 34 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 3.76 -0.40 35 0 55 0
26FEB26 36.00 C 0.00 0.00 0.00 3.09 -0.19 36 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 2.39 -0.26 35 0 58 0
26FEB26 38.00 C 0.00 0.00 0.00 1.93 -0.16 36 0 105 0
26FEB26 39.00 C 0.00 0.00 0.00 1.44 -0.19 36 0 871 0
26FEB26 40.00 C 0.00 0.00 0.00 1.10 -0.16 36 0 163 0
26FEB26 41.00 C 0.00 0.00 0.00 0.82 -0.11 36 0 216 0
26FEB26 42.00 C 0.00 0.00 0.00 0.59 -0.09 36 0 73 0
26FEB26 43.00 C 0.50 0.50 0.50 0.41 -0.07 36 2 207 +2
26FEB26 44.00 C 0.00 0.00 0.00 0.29 -0.05 37 0 171 0
26FEB26 45.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 183 0
26FEB26 46.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 24 0
26FEB26 47.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 18 0
26FEB26 48.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
30MAR26 15.50 C 0.00 0.00 0.00 22.65 -0.48 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 22.34 -0.22 103 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 21.71 -0.29 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 21.24 -0.40 65 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.72 -0.23 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 20.23 -0.42 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.85 -0.11 87 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 19.14 -0.64 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.75 -0.41 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 18.25 -0.27 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.27 -0.41 54 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 16.40 -0.13 71 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 15.54 +0.03 76 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 14.37 -0.14 57 0 39 0
30MAR26 25.00 C 0.00 0.00 0.00 13.37 -0.18 52 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 12.18 -0.35 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.49 -0.10 52 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 10.54 -0.08 50 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 9.44 -0.07 40 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 8.51 -0.39 39 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 7.58 -0.24 37 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 6.67 -0.26 36 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 6.06 -0.26 41 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 5.27 -0.05 40 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 4.27 -0.35 34 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 3.64 -0.26 35 0 204 0
30MAR26 37.00 C 0.00 0.00 0.00 3.13 -0.21 36 0 194 0
30MAR26 38.00 C 2.84 2.84 2.84 2.66 -0.16 37 15 168 +15
30MAR26 39.00 C 0.00 0.00 0.00 2.19 -0.16 37 0 155 0
30MAR26 40.00 C 0.00 0.00 0.00 1.80 -0.16 37 0 212 0
30MAR26 41.00 C 0.00 0.00 0.00 1.49 -0.13 37 0 53 0
30MAR26 42.00 C 0.00 0.00 0.00 1.21 -0.13 37 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.97 -0.11 37 0 57 0
30MAR26 44.00 C 0.00 0.00 0.00 0.77 -0.09 37 0 61 0
30MAR26 45.00 C 0.00 0.00 0.00 0.60 -0.09 37 0 29 0
30MAR26 46.00 C 0.63 0.65 0.55 0.47 -0.07 37 23 24 +22
30MAR26 47.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 15 0
30MAR26 48.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.48 -0.13 44 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.52 -0.09 42 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.57 -0.19 40 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.64 +0.10 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.74 -0.46 38 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.86 -0.13 37 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.80 -0.24 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.31 -0.01 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.50 -0.07 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 4.70 -0.49 34 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 4.10 -0.19 35 0 115 0
29APR26 37.00 C 0.00 0.00 0.00 3.62 -0.17 36 0 350 0
29APR26 38.00 C 0.00 0.00 0.00 3.16 -0.14 37 0 697 0
29APR26 39.00 C 0.00 0.00 0.00 2.71 -0.14 37 0 296 0
29APR26 40.00 C 0.00 0.00 0.00 2.32 -0.12 37 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 1.98 -0.13 37 0 45 0
29APR26 42.00 C 0.00 0.00 0.00 1.68 -0.11 37 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 1.41 -0.10 37 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 1.17 -0.10 37 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.97 -0.08 37 0 47 0
29APR26 46.00 C 0.88 0.88 0.88 0.80 -0.07 37 10 10 +10
29APR26 47.00 C 0.00 0.00 0.00 0.65 -0.07 37 0 3 0
29APR26 48.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.72 -0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.31 -0.34 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 20.04 +0.01 70 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 19.23 -0.55 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.75 -0.41 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.25 -0.50 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 17.28 -0.40 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.40 -0.14 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.70 -0.04 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.44 -0.21 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.69 +0.02 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 12.70 -0.08 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.64 -0.29 37 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 10.66 -0.29 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 9.86 -0.24 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 9.06 -0.14 38 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 8.18 -0.26 36 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 7.32 -0.12 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 6.71 -0.25 37 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 5.85 -0.36 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.35 -0.43 36 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 4.89 -0.19 38 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 4.20 -0.30 36 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 3.84 -0.16 37 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 3.40 -0.15 38 0 545 0
29JUN26 40.00 C 0.00 0.00 0.00 3.01 -0.12 38 0 77 0
29JUN26 41.00 C 0.00 0.00 0.00 2.63 -0.15 38 0 38 0
29JUN26 42.00 C 0.00 0.00 0.00 2.30 -0.15 37 0 62 0
29JUN26 43.00 C 0.00 0.00 0.00 1.99 -0.14 37 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.73 -0.13 37 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 -0.12 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 1.29 -0.10 37 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 1.11 -0.10 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.92 -0.08 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 17.30 -0.43 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.45 -0.19 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.70 -0.10 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.52 -0.18 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.69 -0.29 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.70 -0.17 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.72 -0.35 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.01 -0.12 39 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.10 -0.08 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 9.30 -0.23 37 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 8.68 -0.08 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 7.87 -0.16 37 0 46 0
29SEP26 33.00 C 0.00 0.00 0.00 7.01 -0.17 35 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 6.58 -0.36 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.96 -0.19 36 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 5.51 -0.13 37 0 73 0
29SEP26 37.00 C 0.00 0.00 0.00 4.95 -0.14 37 0 263 0
29SEP26 38.00 C 0.00 0.00 0.00 4.58 -0.14 37 0 47 0
29SEP26 39.00 C 0.00 0.00 0.00 4.17 -0.11 38 0 61 0
29SEP26 40.00 C 0.00 0.00 0.00 3.79 -0.14 38 0 3,504 0
29SEP26 41.00 C 0.00 0.00 0.00 3.45 -0.12 38 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 3.10 -0.12 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.82 -0.11 38 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.53 -0.11 37 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.28 -0.09 37 0 34 0
29SEP26 46.00 C 0.00 0.00 0.00 2.06 -0.09 37 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 1.78 -0.15 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.07 37 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 16.45 -0.19 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 15.70 -0.10 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.56 -0.15 36 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 13.70 -0.28 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.86 -0.23 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.92 -0.24 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.22 -0.08 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.38 -0.12 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.71 -0.11 37 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.99 -0.20 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.39 -0.03 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.72 -0.25 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.23 -0.01 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.63 -0.13 36 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 6.19 -0.05 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.75 -0.05 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.42 -0.14 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.02 -0.13 38 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 4.65 -0.13 38 0 29 0
30DEC26 41.00 C 0.00 0.00 0.00 4.31 -0.12 38 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.99 -0.06 38 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 -0.08 38 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.39 -0.13 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.13 -0.10 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.86 -0.11 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.57 -0.17 37 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.37 -0.09 37 0 1 0
TOTAL CALL 121 20,239 +72
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 55 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 119 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 194 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 143 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 517 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 329 0
29JAN26 33.00 P 0.00 0.00 0.00 0.02 0.00 43 0 277 0
29JAN26 34.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 521 0
29JAN26 35.00 P 0.13 0.13 0.13 0.11 -0.01 40 2 831 0
29JAN26 36.00 P 0.25 0.26 0.22 0.25 -0.02 39 41 219 -7
29JAN26 37.00 P 0.48 0.48 0.48 0.52 +0.01 40 2 198 0
29JAN26 38.00 P 0.00 0.00 0.00 0.89 +0.03 38 0 289 0
29JAN26 39.00 P 1.35 1.35 1.35 1.52 +0.07 41 5 57 +5
29JAN26 40.00 P 0.00 0.00 0.00 2.23 +0.10 41 0 30 0
29JAN26 41.00 P 0.00 0.00 0.00 3.11 +0.18 45 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 4.04 +0.23 50 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 5.02 +0.24 56 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 6.04 +0.43 66 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 6.86 +0.26 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 7.90 +0.30 62 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 8.86 +0.24 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 9.86 +0.26 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 49 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 0.00 36 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.06 0.00 36 0 104 0
26FEB26 32.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 123 0
26FEB26 33.00 P 0.25 0.25 0.25 0.21 +0.01 36 2 154 -2
26FEB26 34.00 P 0.35 0.37 0.35 0.34 0.00 36 10 74 +10
26FEB26 35.00 P 0.53 0.54 0.53 0.56 +0.02 36 11 108 +2
26FEB26 36.00 P 0.00 0.00 0.00 0.83 +0.02 36 0 60 0
26FEB26 37.00 P 0.00 0.00 0.00 1.19 +0.02 36 0 175 0
26FEB26 38.00 P 0.00 0.00 0.00 1.65 +0.09 36 0 156 0
26FEB26 39.00 P 0.00 0.00 0.00 2.18 +0.10 35 0 63 0
26FEB26 40.00 P 0.00 0.00 0.00 2.87 +0.08 37 0 26 0
26FEB26 41.00 P 0.00 0.00 0.00 3.45 +0.07 33 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 4.41 +0.22 38 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.17 +0.06 36 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.04 +0.04 36 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.07 +0.34 41 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.00 +0.33 42 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 9.07 +0.36 49 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.86 +0.15 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.06 0.00 37 0 78 0
30MAR26 29.00 P 0.00 0.00 0.00 0.10 0.00 37 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 2,657 0
30MAR26 31.00 P 0.00 0.00 0.00 0.25 -0.01 37 0 418 0
30MAR26 32.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 176 0
30MAR26 33.00 P 0.00 0.00 0.00 0.58 +0.02 37 0 136 0
30MAR26 34.00 P 0.00 0.00 0.00 0.80 +0.03 37 0 95 0
30MAR26 35.00 P 0.00 0.00 0.00 1.07 +0.02 37 0 85 0
30MAR26 36.00 P 0.00 0.00 0.00 1.40 +0.02 36 0 96 0
30MAR26 37.00 P 0.00 0.00 0.00 1.81 +0.04 36 0 89 0
30MAR26 38.00 P 0.00 0.00 0.00 2.30 +0.02 37 0 62 0
30MAR26 39.00 P 0.00 0.00 0.00 2.86 +0.07 37 0 86 0
30MAR26 40.00 P 0.00 0.00 0.00 3.45 +0.08 37 0 45 0
30MAR26 41.00 P 0.00 0.00 0.00 4.17 +0.24 37 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 4.98 +0.24 39 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.78 +0.17 40 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.61 +0.18 41 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.45 +0.16 41 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.13 -0.02 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.07 -0.03 37 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.12 +0.07 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 1 0
29APR26 29.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.32 +0.01 37 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.46 +0.02 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.63 +0.04 37 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.83 +0.04 36 0 20 0
29APR26 34.00 P 0.00 0.00 0.00 1.09 +0.05 36 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 1.41 +0.06 36 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.78 +0.06 36 0 163 0
29APR26 37.00 P 0.00 0.00 0.00 2.22 +0.09 36 0 320 0
29APR26 38.00 P 0.00 0.00 0.00 2.72 +0.10 36 0 677 0
29APR26 39.00 P 0.00 0.00 0.00 3.28 +0.10 36 0 374 0
29APR26 40.00 P 0.00 0.00 0.00 3.86 +0.10 36 0 36 0
29APR26 41.00 P 0.00 0.00 0.00 4.52 +0.13 37 0 28 0
29APR26 42.00 P 0.00 0.00 0.00 5.09 +0.02 35 0 36 0
29APR26 43.00 P 0.00 0.00 0.00 6.12 +0.17 39 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.92 +0.28 40 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.76 +0.20 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.60 +0.18 41 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.39 +0.29 40 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.31 +0.26 40 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 0.00 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 0.00 37 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 0.00 37 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.35 0.00 37 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 4 0
29JUN26 29.00 P 0.68 0.68 0.68 0.65 +0.02 37 5 2,300 -5
29JUN26 30.00 P 0.00 0.00 0.00 0.83 0.00 37 0 1,755 0
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.02 37 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.35 +0.04 37 0 525 0
29JUN26 33.00 P 0.00 0.00 0.00 1.66 +0.04 36 0 26 0
29JUN26 34.00 P 0.00 0.00 0.00 2.00 +0.02 36 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.41 +0.06 36 0 70 0
29JUN26 36.00 P 0.00 0.00 0.00 2.86 +0.07 36 0 29 0
29JUN26 37.00 P 0.00 0.00 0.00 3.36 +0.06 36 0 36 0
29JUN26 38.00 P 0.00 0.00 0.00 3.91 +0.07 36 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 4.50 +0.08 36 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 5.14 +0.08 36 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 5.81 +0.12 36 0 163 0
29JUN26 42.00 P 0.00 0.00 0.00 6.61 +0.05 37 0 74 0
29JUN26 43.00 P 0.00 0.00 0.00 7.44 +0.36 38 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 8.17 +0.31 38 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.76 -0.04 35 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.59 +0.13 36 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.58 +0.41 38 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.34 -0.01 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 0.00 37 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 0.00 37 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 +0.01 37 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.01 37 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 0.91 +0.03 37 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.13 +0.05 37 0 100 0
29SEP26 30.00 P 0.00 0.00 0.00 1.40 +0.04 37 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.64 +0.06 36 0 24 0
29SEP26 32.00 P 2.01 2.01 1.97 1.97 +0.04 36 34 49 +17
29SEP26 33.00 P 0.00 0.00 0.00 2.33 +0.05 36 0 7 0
29SEP26 34.00 P 0.00 0.00 0.00 2.73 +0.08 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 +0.08 36 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 3.64 +0.07 36 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.16 +0.07 36 0 1,008 0
29SEP26 38.00 P 0.00 0.00 0.00 4.71 +0.08 36 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.31 +0.09 36 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 5.93 +0.08 36 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 6.59 +0.10 36 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 7.28 +0.09 36 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 7.96 -0.08 36 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.75 +0.03 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.52 +0.04 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.36 +0.35 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.12 -0.08 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.14 +0.46 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 +0.01 37 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.02 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 +0.03 37 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.08 0.00 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.31 +0.02 37 0 61 0
30DEC26 29.00 P 0.00 0.00 0.00 1.60 +0.04 37 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 1.90 +0.05 37 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.20 0.00 37 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 2.56 0.00 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 2.96 0.00 37 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 0.00 37 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 3.86 +0.11 37 0 2 0
30DEC26 36.00 P 0.00 0.00 0.00 4.35 +0.11 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 +0.06 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.40 +0.08 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 +0.10 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.62 +0.03 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.26 +0.10 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.94 +0.11 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.78 +0.05 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.52 +0.18 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.27 +0.08 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.99 +0.04 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.77 +0.04 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.62 +0.18 38 0 0 0
TOTAL PUT 112 26,888 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 5.46
29JAN26 4.20 C 0.00 0.00 0.00 1.27 0.00 82 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.17 0.00 75 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.08 +0.01 82 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.98 +0.01 75 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.88 +0.01 68 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.78 +0.01 61 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.68 +0.01 54 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.48 +0.01 41 0 20 0
29JAN26 5.25 C 0.00 0.00 0.00 0.24 +0.01 27 0 12 0
29JAN26 5.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 2,545 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 80 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.28 0.00 43 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.18 0.00 39 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.08 0.00 36 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.98 0.00 32 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.88 0.00 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.79 +0.01 31 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.69 +0.01 28 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.59 0.00 24 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.50 0.00 24 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.12 0.00 18 0 30 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 80 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.80 0.00 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.70 0.00 49 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.61 0.00 51 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.51 0.00 47 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.41 0.00 44 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.31 0.00 41 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.21 0.00 38 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.11 0.00 35 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.01 0.00 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.53 0.00 21 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.33 -0.01 19 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 0.18 0.00 19 0 8,199 0
30MAR26 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 1,620 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 19 0 819 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.32 0.00 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.22 0.00 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.03 0.00 29 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.93 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.74 0.00 23 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.65 -0.01 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.37 -0.01 19 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 0.00 20 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 18 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 30 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.34 0.00 27 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.25 +0.01 27 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.15 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.06 0.00 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.96 0.00 22 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.87 0.00 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.78 0.00 21 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.28 0.00 18 0 180 0
29JUN26 5.75 C 0.18 0.18 0.18 0.18 0.00 18 12 60 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.01 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 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 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.16 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.06 -0.01 24 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 -0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 -0.01 17 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.01 17 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.01 17 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 18 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 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 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.35 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.01 22 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.02 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 -0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.62 -0.01 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 17 0 200 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 5 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 17 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 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 12 38,215 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 25 0 220 0
29JAN26 5.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 494 0
29JAN26 5.75 P 0.00 0.00 0.00 0.30 +0.01 25 0 11 0
29JAN26 6.00 P 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.04 0.00 17 0 102 0
26FEB26 5.50 P 0.00 0.00 0.00 0.13 -0.01 16 0 30 0
26FEB26 5.75 P 0.00 0.00 0.00 0.30 0.00 14 0 5 0
26FEB26 6.00 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 1,700 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 18 0 326 0
30MAR26 5.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 180 0
30MAR26 5.75 P 0.00 0.00 0.00 0.34 0.00 17 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 18 0
30MAR26 6.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.11 0.00 18 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 0.36 -0.01 17 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 -0.01 16 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 19 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 17 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 -0.01 16 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 -0.01 17 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 0.25 -0.01 17 0 389 0
29JUN26 5.75 P 0.00 0.00 0.00 0.40 0.00 17 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.58 0.00 17 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 0.00 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 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 0.13 +0.01 17 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.20 0.00 17 0 180 0
29SEP26 5.25 P 0.29 0.29 0.29 0.32 +0.01 17 30 200 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 16 0 60 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 +0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 +0.01 14 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 +0.01 11 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 +0.01 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 +0.01 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 +0.01 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 0.00 17 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 0.00 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 0.12 -0.01 16 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 16 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 16 0 150 0
30DEC26 5.25 P 0.31 0.31 0.31 0.35 0.00 16 30 110 +30
30DEC26 5.50 P 0.00 0.00 0.00 0.49 0.00 16 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.86 +0.01 15 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 +0.01 13 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.01 0 0 0 0
TOTAL PUT 60 9,726 +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$ 3.97
29JAN26 2.80 C 0.00 0.00 0.00 1.19 -0.01 133 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 1.09 -0.01 122 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.99 -0.01 111 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.89 -0.01 100 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.79 -0.01 90 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.69 -0.01 79 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.59 -0.01 69 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.49 -0.01 59 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
29JAN26 3.80 C 0.00 0.00 0.00 0.19 -0.02 28 0 340 0
29JAN26 3.90 C 0.00 0.00 0.00 0.12 -0.01 30 0 32 0
29JAN26 4.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 475 0
29JAN26 4.10 C 0.00 0.00 0.00 0.03 0.00 29 0 270 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 140 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 5,060 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 80 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.20 0.00 71 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.10 0.00 65 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.01 +0.01 65 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.91 +0.01 59 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.80 0.00 48 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.70 0.00 42 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.60 0.00 37 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.41 0.00 30 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.24 -0.01 25 0 184 0
26FEB26 3.90 C 0.00 0.00 0.00 0.17 -0.01 24 0 811 0
26FEB26 4.00 C 0.00 0.00 0.00 0.13 0.00 27 0 105 0
26FEB26 4.10 C 0.00 0.00 0.00 0.09 0.00 27 0 39 0
26FEB26 4.20 C 0.00 0.00 0.00 0.06 0.00 27 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 +0.01 27 0 130 0
26FEB26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 40 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.80 0.00 79 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.71 +0.01 80 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.60 0.00 68 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.50 0.00 63 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.40 -0.01 58 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.30 -0.01 53 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.21 0.00 54 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.11 0.00 50 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.02 +0.01 49 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.81 0.00 36 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.62 0.00 31 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.52 -0.01 27 0 15 0
30MAR26 3.60 C 0.00 0.00 0.00 0.43 -0.01 25 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 0.36 0.00 26 0 120 0
30MAR26 3.80 C 0.00 0.00 0.00 0.28 -0.01 24 0 571 0
30MAR26 3.90 C 0.00 0.00 0.00 0.22 -0.01 24 0 560 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 352 0
30MAR26 4.10 C 0.00 0.00 0.00 0.13 -0.01 25 0 146 0
30MAR26 4.20 C 0.00 0.00 0.00 0.09 -0.02 24 0 2,394 0
30MAR26 4.30 C 0.00 0.00 0.00 0.07 -0.01 25 0 292 0
30MAR26 4.40 C 0.00 0.00 0.00 0.05 -0.01 25 0 20 0
30MAR26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 38 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 23 0 20 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.02 0.00 39 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.92 0.00 35 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.73 0.00 31 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 -0.01 27 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 -0.01 25 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.39 -0.01 25 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.26 -0.01 25 0 10 0
29APR26 4.00 C 0.00 0.00 0.00 0.22 0.00 26 0 92 0
29APR26 4.10 C 0.00 0.00 0.00 0.17 -0.01 25 0 100 0
29APR26 4.20 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 27 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.43 -0.01 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.33 -0.01 40 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.24 0.00 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.14 0.00 36 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.95 +0.01 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 0.00 26 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 0.00 25 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.66 0.00 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.58 -0.01 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 -0.01 24 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.30 -0.02 22 0 67 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 0.00 24 0 60 0
29JUN26 4.10 C 0.00 0.00 0.00 0.22 -0.01 24 0 154 0
29JUN26 4.20 C 0.00 0.00 0.00 0.18 -0.02 24 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.01 24 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 537 0
29JUN26 4.60 C 0.00 0.00 0.00 0.08 -0.01 24 0 7 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.01 24 0 150 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 24 0 20 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,000 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.24 0.00 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.14 0.00 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 0.00 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 0.00 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 -0.02 23 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.02 24 0 35 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 -0.01 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 0.00 26 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 27 0 65 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.24 0.00 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.14 0.00 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.04 -0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 0.00 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.85 -0.01 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.40 -0.01 24 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.35 -0.02 24 0 17 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.27 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.21 -0.01 24 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.01 24 0 138 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 25 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 24 0 10 0
TOTAL CALL 0 16,193 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 90 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JAN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 126 0
29JAN26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 168 0
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 426 0
29JAN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 131 0
29JAN26 4.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 200 0
29JAN26 4.10 P 0.00 0.00 0.00 0.15 +0.02 25 0 580 0
29JAN26 4.20 P 0.00 0.00 0.00 0.23 +0.01 0 0 410 0
29JAN26 4.30 P 0.00 0.00 0.00 0.33 +0.02 0 0 600 0
29JAN26 4.40 P 0.00 0.00 0.00 0.43 +0.02 0 0 600 0
29JAN26 4.50 P 0.00 0.00 0.00 0.53 +0.01 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 26 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.03 0.00 24 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 0.00 23 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 85 0
26FEB26 4.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 68 0
26FEB26 4.10 P 0.00 0.00 0.00 0.19 +0.01 23 0 50 0
26FEB26 4.20 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.44 +0.02 25 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.63 +0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 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 23 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.02 0.00 24 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.03 0.00 22 0 418 0
30MAR26 3.70 P 0.00 0.00 0.00 0.06 0.00 24 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.08 -0.01 23 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.12 0.00 23 0 45 0
30MAR26 4.00 P 0.00 0.00 0.00 0.17 0.00 23 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.23 0.00 23 0 8 0
30MAR26 4.20 P 0.00 0.00 0.00 0.31 +0.02 25 0 30 0
30MAR26 4.30 P 0.00 0.00 0.00 0.39 +0.02 27 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.65 +0.02 29 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.83 +0.01 0 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.53 0.00 0 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 31 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 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 23 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.12 +0.01 25 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.16 +0.01 24 0 210 0
29APR26 4.00 P 0.00 0.00 0.00 0.20 0.00 23 0 180 0
29APR26 4.10 P 0.00 0.00 0.00 0.26 0.00 24 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.33 +0.01 25 0 180 0
29APR26 4.30 P 0.00 0.00 0.00 0.40 +0.01 24 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.66 +0.02 27 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.75 +0.02 28 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.11 0.00 23 0 50 0
29JUN26 3.80 P 0.00 0.00 0.00 0.15 +0.01 23 0 41 0
29JUN26 3.90 P 0.00 0.00 0.00 0.19 0.00 23 0 143 0
29JUN26 4.00 P 0.00 0.00 0.00 0.23 -0.01 22 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.29 0.00 22 0 25 0
29JUN26 4.20 P 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.77 +0.02 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.86 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.95 +0.02 27 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.01 25 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.01 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 0.00 25 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.31 0.00 25 0 157 0
29SEP26 4.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 329 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 +0.02 27 0 104 0
29SEP26 4.30 P 0.00 0.00 0.00 0.58 +0.03 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.81 +0.03 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 +0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 +0.03 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.07 +0.03 29 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 1.16 +0.03 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.03 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 +0.01 24 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 +0.01 24 0 210 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 +0.01 24 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 24 0 10 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 0.00 24 0 83 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 +0.02 25 0 28 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 +0.02 25 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 124 0
30DEC26 4.10 P 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 +0.02 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 +0.02 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 +0.02 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
TOTAL PUT 0 14,783 0
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$ 28.58
29JAN26 19.00 C 0.00 0.00 0.00 9.88 -0.40 182 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 9.24 -0.54 147 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 8.60 -0.68 81 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 7.82 -0.58 137 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 6.60 -0.68 58 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 5.65 -0.63 75 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 4.73 -0.56 77 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 3.71 -0.58 60 0 4 0
29JAN26 26.00 C 0.00 0.00 0.00 2.71 -0.57 46 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 1.75 -0.61 36 0 404 0
29JAN26 28.00 C 0.00 0.00 0.00 1.00 -0.52 35 0 967 0
29JAN26 29.00 C 0.00 0.00 0.00 0.47 -0.39 34 0 818 0
29JAN26 30.00 C 0.29 0.41 0.25 0.19 -0.24 34 140 554 -41
29JAN26 31.00 C 0.00 0.00 0.00 0.06 -0.12 34 0 1,559 0
29JAN26 32.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 262 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,588 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,318 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 993 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,182 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 49 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.89 -0.43 91 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.24 -0.54 70 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.90 -0.43 82 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.87 -0.53 71 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.85 -0.46 60 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.66 -0.65 30 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.73 -0.56 35 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.76 -0.79 30 0 8 0
26FEB26 26.00 C 0.00 0.00 0.00 2.91 -0.59 31 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 2.15 -0.52 31 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 1.49 -0.48 30 0 47 0
26FEB26 29.00 C 0.00 0.00 0.00 0.99 -0.40 31 0 861 0
26FEB26 30.00 C 0.77 0.77 0.77 0.63 -0.31 31 3 1,180 +3
26FEB26 31.00 C 0.38 0.38 0.38 0.38 -0.24 31 15 903 +15
26FEB26 32.00 C 0.31 0.31 0.31 0.22 -0.16 31 15 249 +15
26FEB26 33.00 C 0.00 0.00 0.00 0.12 -0.10 31 0 997 0
26FEB26 34.00 C 0.13 0.13 0.13 0.06 -0.06 31 8 410 -8
26FEB26 35.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 273 0
26FEB26 36.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 232 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.51 -0.38 83 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.68 -0.58 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.26 -0.56 55 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.89 -0.46 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.24 -0.70 46 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 8.90 -0.48 58 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 7.88 -0.54 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.85 -0.55 41 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 5.87 -0.57 37 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 5.01 -0.50 37 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.09 -0.53 33 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 3.30 -0.48 33 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 2.55 -0.48 31 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 1.92 -0.49 30 0 440 0
30MAR26 29.00 C 0.00 0.00 0.00 1.42 -0.44 30 0 878 0
30MAR26 30.00 C 0.00 0.00 0.00 1.05 -0.37 31 0 206 0
30MAR26 31.00 C 0.00 0.00 0.00 0.74 -0.32 31 0 673 0
30MAR26 32.00 C 0.00 0.00 0.00 0.51 -0.25 31 0 205 0
30MAR26 33.00 C 0.00 0.00 0.00 0.34 -0.19 31 0 231 0
30MAR26 34.00 C 0.00 0.00 0.00 0.22 -0.15 31 0 486 0
30MAR26 35.00 C 0.00 0.00 0.00 0.14 -0.11 31 0 1,356 0
30MAR26 36.00 C 0.00 0.00 0.00 0.09 -0.07 31 0 1,531 0
30MAR26 37.00 C 0.11 0.11 0.11 0.06 -0.05 31 8 148 +8
30MAR26 38.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 9.89 -0.53 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.27 -0.67 36 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.90 -0.73 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.88 -0.55 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.85 -0.55 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.95 -0.72 32 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.17 -0.62 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.33 -0.47 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.52 -0.58 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.80 -0.49 30 0 35 0
29APR26 28.00 C 0.00 0.00 0.00 2.22 -0.47 30 0 947 0
29APR26 29.00 C 0.00 0.00 0.00 1.71 -0.44 30 0 332 0
29APR26 30.00 C 0.00 0.00 0.00 1.32 -0.38 30 0 665 0
29APR26 31.00 C 0.00 0.00 0.00 1.00 -0.34 30 0 120 0
29APR26 32.00 C 0.00 0.00 0.00 0.74 -0.29 30 0 17 0
29APR26 33.00 C 0.00 0.00 0.00 0.53 -0.24 30 0 230 0
29APR26 34.00 C 0.00 0.00 0.00 0.38 -0.19 30 0 50 0
29APR26 35.00 C 0.00 0.00 0.00 0.27 -0.15 30 0 20 0
29APR26 36.00 C 0.39 0.39 0.39 0.18 -0.12 30 15 91 +12
29APR26 37.00 C 0.00 0.00 0.00 0.13 -0.08 30 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.05 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.01 -0.31 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.26 -0.71 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.89 -0.58 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.54 -0.51 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.05 -0.58 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.14 -0.44 42 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 7.19 -0.52 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.29 -0.57 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.23 -0.75 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.43 -0.80 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.91 -0.44 33 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 3.11 -0.67 30 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 2.69 -0.40 32 0 44 0
29JUN26 29.00 C 0.00 0.00 0.00 2.19 -0.38 32 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 1.76 -0.34 31 0 104 0
29JUN26 31.00 C 0.00 0.00 0.00 1.40 -0.32 31 0 23 0
29JUN26 32.00 C 0.00 0.00 0.00 1.11 -0.28 31 0 64 0
29JUN26 33.00 C 0.00 0.00 0.00 0.87 -0.23 31 0 21 0
29JUN26 34.00 C 0.00 0.00 0.00 0.68 -0.20 31 0 250 0
29JUN26 35.00 C 0.00 0.00 0.00 0.52 -0.17 31 0 6 0
29JUN26 36.00 C 0.00 0.00 0.00 0.40 -0.13 31 0 15 0
29JUN26 37.00 C 0.00 0.00 0.00 0.30 -0.11 31 0 38 0
29JUN26 38.00 C 0.00 0.00 0.00 0.23 -0.09 31 0 10 0
29JUN26 39.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 12 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 50 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 9.89 -0.60 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.54 -0.51 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.06 -0.57 39 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 8.14 -0.53 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.20 -0.51 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.37 -0.49 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.51 -0.73 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.82 -0.45 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.99 -0.58 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 3.54 -0.44 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.07 -0.34 32 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 2.61 -0.35 32 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 2.22 -0.31 32 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 1.89 -0.27 32 0 143 0
29SEP26 32.00 C 0.00 0.00 0.00 1.59 -0.25 32 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.35 -0.22 32 0 24 0
29SEP26 34.00 C 0.00 0.00 0.00 1.12 -0.23 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.94 -0.19 32 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 0.78 -0.18 32 0 4 0
29SEP26 37.00 C 0.00 0.00 0.00 0.63 -0.17 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.52 -0.13 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 -0.10 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.36 -0.09 32 0 8 0
29SEP26 41.00 C 0.00 0.00 0.00 0.30 -0.08 32 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 -0.08 31 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 9.93 -0.61 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.54 -0.53 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.06 -0.57 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.14 -0.53 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.21 -0.57 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.48 -0.49 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.75 -0.49 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.09 -0.35 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.43 -0.42 31 0 180 0
30DEC26 27.00 C 0.00 0.00 0.00 3.97 -0.32 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.49 -0.30 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 -0.31 32 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 2.71 -0.28 32 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 2.38 -0.33 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.08 -0.24 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.82 -0.22 32 0 6 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 -0.20 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 -0.22 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.20 -0.18 32 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 1.00 -0.21 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.87 -0.14 31 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 -0.13 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.12 31 0 0 0
TOTAL CALL 204 27,124 +4
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 256 0
29JAN26 26.00 P 0.06 0.06 0.06 0.03 +0.01 34 8 558 -8
29JAN26 27.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 1,352 0
29JAN26 28.00 P 0.29 0.36 0.25 0.39 +0.14 34 5 788 +3
29JAN26 29.00 P 0.68 0.73 0.68 0.86 +0.27 33 4 1,212 +4
29JAN26 30.00 P 1.05 1.36 1.05 1.59 +0.43 34 5 530 -2
29JAN26 31.00 P 1.78 1.78 1.78 2.53 +0.59 42 15 111 -14
29JAN26 32.00 P 0.00 0.00 0.00 3.42 +0.58 0 0 45 0
29JAN26 33.00 P 0.00 0.00 0.00 4.42 +0.56 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 5.47 +0.73 63 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 6.42 +0.63 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 7.42 +0.64 0 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 8.42 +0.68 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 9.42 +0.63 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 10.42 +0.63 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 11.42 +0.62 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 1,062 0
26FEB26 26.00 P 0.00 0.00 0.00 0.25 +0.07 31 0 246 0
26FEB26 27.00 P 0.45 0.45 0.36 0.47 +0.11 30 330 965 +270
26FEB26 28.00 P 0.00 0.00 0.00 0.82 +0.18 30 0 3,122 0
26FEB26 29.00 P 0.00 0.00 0.00 1.34 +0.28 31 0 544 0
26FEB26 30.00 P 1.94 1.94 1.94 1.96 +0.35 30 15 266 0
26FEB26 31.00 P 0.00 0.00 0.00 2.70 +0.41 30 0 550 0
26FEB26 32.00 P 0.00 0.00 0.00 3.52 +0.58 28 0 44 0
26FEB26 33.00 P 0.00 0.00 0.00 4.47 +0.50 30 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 5.47 +0.67 35 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.42 +0.63 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.42 +0.62 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.67 +0.93 62 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.42 +0.42 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.47 +0.67 56 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.42 +0.36 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 19.00 P 0.02 0.02 0.02 0.01 0.00 39 19 0 -19
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 146 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 632 0
30MAR26 23.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 450 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 +0.03 31 0 452 0
30MAR26 25.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 605 0
30MAR26 26.00 P 0.00 0.00 0.00 0.51 +0.10 31 0 330 0
30MAR26 27.00 P 0.00 0.00 0.00 0.80 +0.14 31 0 1,566 0
30MAR26 28.00 P 1.19 1.19 1.19 1.19 +0.20 30 17 600 +17
30MAR26 29.00 P 1.66 1.66 1.66 1.70 +0.25 30 20 524 0
30MAR26 30.00 P 0.00 0.00 0.00 2.32 +0.33 31 0 973 0
30MAR26 31.00 P 0.00 0.00 0.00 3.00 +0.35 30 0 108 0
30MAR26 32.00 P 0.00 0.00 0.00 3.78 +0.46 30 0 450 0
30MAR26 33.00 P 0.00 0.00 0.00 4.61 +0.62 30 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 5.52 +0.56 30 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 6.46 +0.55 30 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 7.43 +0.43 31 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.67 +0.81 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.58 +0.58 47 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.60 +0.79 51 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.59 +0.53 54 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.42 +0.68 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 13.42 +0.68 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.01 30 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.26 +0.04 30 0 30 0
29APR26 25.00 P 0.00 0.00 0.00 0.42 +0.07 29 0 168 0
29APR26 26.00 P 0.62 0.62 0.62 0.66 +0.10 30 25 383 +25
29APR26 27.00 P 0.00 0.00 0.00 1.01 +0.17 30 0 457 0
29APR26 28.00 P 0.00 0.00 0.00 1.44 +0.25 30 0 854 0
29APR26 29.00 P 0.00 0.00 0.00 1.92 +0.26 30 0 300 0
29APR26 30.00 P 0.00 0.00 0.00 2.53 +0.32 30 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 3.21 +0.36 30 0 119 0
29APR26 32.00 P 0.00 0.00 0.00 4.00 +0.49 31 0 7 0
29APR26 33.00 P 0.00 0.00 0.00 4.89 +0.68 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.73 +0.55 33 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.52 +0.54 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.48 +0.48 31 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.67 +0.76 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.58 +0.58 41 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.60 +0.79 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.33 +0.04 31 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.50 +0.06 30 0 809 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 +0.09 30 0 405 0
29JUN26 25.00 P 0.00 0.00 0.00 1.03 +0.11 30 0 885 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 +0.15 30 0 40 0
29JUN26 27.00 P 0.00 0.00 0.00 1.84 +0.18 30 0 378 0
29JUN26 28.00 P 0.00 0.00 0.00 2.35 +0.22 30 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 +0.26 30 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 3.58 +0.32 30 0 127 0
29JUN26 31.00 P 4.27 4.27 4.27 4.27 +0.30 29 20 65 +20
29JUN26 32.00 P 4.87 4.87 4.87 4.96 +0.39 28 20 35 +20
29JUN26 33.00 P 5.67 5.67 5.67 5.73 +0.23 27 20 21 +20
29JUN26 34.00 P 0.00 0.00 0.00 6.57 +0.39 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.38 +0.45 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.27 +0.35 22 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.42 +0.59 31 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.30 +0.48 29 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.07 +0.34 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.99 +0.30 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.04 +0.44 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.12 +0.57 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.20 +0.03 32 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.04 31 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 +0.04 32 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.46 +0.06 32 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.66 +0.08 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.89 +0.08 31 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 1.18 +0.10 31 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 1.53 +0.11 31 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.15 31 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 +0.19 31 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.93 +0.21 31 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 +0.25 31 0 40 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 +0.29 31 0 303 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 +0.33 31 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 5.59 +0.34 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.29 +0.37 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.14 +0.39 31 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 7.97 +0.42 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 8.81 +0.44 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.67 +0.45 31 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.56 +0.44 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.45 +0.38 30 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.39 +0.41 31 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.37 +0.53 32 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.30 +0.47 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.06 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.50 +0.07 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 +0.08 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.93 +0.11 32 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 1.21 +0.12 31 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 1.53 +0.13 31 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 +0.13 31 0 53 0
30DEC26 26.00 P 2.25 2.29 2.25 2.32 +0.14 31 3 50 +3
30DEC26 27.00 P 0.00 0.00 0.00 2.80 +0.17 31 0 205 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 +0.20 31 0 40 0
30DEC26 29.00 P 0.00 0.00 0.00 3.90 +0.23 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.52 +0.30 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 +0.27 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.94 +0.34 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.69 +0.28 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 +0.30 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.31 +0.37 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.14 +0.39 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.98 +0.40 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.77 +0.43 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.65 +0.32 31 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.54 +0.38 31 0 0 0
TOTAL PUT 526 27,459 +339
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$ 18.08
29JAN26 13.00 C 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.62 +0.06 94 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.12 +0.10 84 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.64 +0.01 82 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.11 -0.01 59 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.62 +0.09 54 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JAN26 16.50 C 1.66 1.66 1.66 1.59 +0.06 0 1 1 +1
29JAN26 17.00 C 0.00 0.00 0.00 1.10 +0.06 19 0 15 0
29JAN26 17.50 C 0.87 0.87 0.87 0.62 +0.05 16 50 425 +50
29JAN26 18.00 C 0.33 0.36 0.33 0.25 +0.01 16 2 460 0
29JAN26 18.50 C 0.09 0.09 0.07 0.06 -0.01 16 20 684 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 468 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 29 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 138 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.27 +0.11 76 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.66 -0.03 51 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.73 +0.10 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.71 +0.07 36 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.20 +0.13 29 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.66 +0.08 19 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.19 +0.09 17 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.79 +0.06 17 0 18 0
26FEB26 18.00 C 0.00 0.00 0.00 0.47 +0.06 17 0 120 0
26FEB26 18.50 C 0.25 0.30 0.25 0.25 +0.04 17 9 215 +9
26FEB26 19.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 376 0
26FEB26 19.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 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 33 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.27 +0.11 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.75 +0.06 45 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.12 +0.02 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.74 +0.04 35 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.77 +0.13 28 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.20 +0.03 18 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 1.79 +0.05 20 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.41 +0.11 21 0 400 0
30MAR26 17.50 C 0.00 0.00 0.00 1.04 +0.06 20 0 177 0
30MAR26 18.00 C 0.77 0.77 0.77 0.74 +0.04 20 15 286 +9
30MAR26 18.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 143 0
30MAR26 19.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 207 0
30MAR26 19.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 144 0
30MAR26 20.00 C 0.00 0.00 0.00 0.13 0.00 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 0.00 0.00 0.00 0.01 0.00 24 0 3 0
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 31 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 43 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.27 +0.11 41 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.75 +0.06 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.74 +0.04 26 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.77 0.00 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.24 +0.06 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.83 0.00 17 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 1.51 +0.09 20 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.15 +0.05 19 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.89 +0.05 20 0 2 0
29APR26 18.50 C 0.00 0.00 0.00 0.65 +0.05 20 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 0.47 +0.04 20 0 36 0
29APR26 19.50 C 0.00 0.00 0.00 0.33 +0.03 20 0 1 0
29APR26 20.00 C 0.23 0.23 0.23 0.22 +0.01 20 1 15 0
29APR26 21.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 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 26 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.27 +0.11 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.75 +0.06 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.27 +0.02 24 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.78 -0.03 22 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.30 -0.02 21 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.82 -0.03 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.39 +0.05 19 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 2.03 +0.09 21 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 +0.07 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.29 0.00 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.00 +0.01 19 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.76 0.00 19 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.41 -0.01 19 0 34 0
29JUN26 20.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 520 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 545 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 44 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 0.00 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 5.27 +0.11 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.76 +0.07 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.27 -0.03 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.78 -0.03 20 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.31 -0.06 20 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 -0.01 21 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.50 +0.07 21 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.14 +0.02 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.76 +0.04 21 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 1.47 +0.05 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.21 +0.08 21 0 12 0
29SEP26 18.50 C 0.00 0.00 0.00 1.00 +0.09 21 0 8 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 +0.06 21 0 61 0
29SEP26 19.50 C 0.00 0.00 0.00 0.65 +0.04 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 +0.04 21 0 63 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 +0.05 22 0 60 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.03 22 0 103 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 5.27 +0.11 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.76 +0.07 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.27 -0.03 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.78 -0.03 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.31 -0.06 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 0.00 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.51 -0.02 19 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.23 +0.05 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.91 +0.04 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 +0.03 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 +0.03 20 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.03 20 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 +0.02 20 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.02 20 0 6 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.02 20 0 8 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.01 20 0 39 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.01 21 0 61 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 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 98 7,184 +69
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 68 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 21 0 330 0
29JAN26 17.50 P 0.05 0.05 0.05 0.04 -0.02 18 7 296 -7
29JAN26 18.00 P 0.00 0.00 0.00 0.17 -0.04 17 0 195 0
29JAN26 18.50 P 0.48 0.48 0.48 0.49 -0.07 19 1 109 -1
29JAN26 19.00 P 0.81 0.81 0.81 0.95 -0.04 24 15 36 0
29JAN26 19.50 P 0.00 0.00 0.00 1.42 -0.07 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 1.92 -0.07 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 2.92 -0.07 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 3.92 -0.07 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.00 +0.01 108 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 6.92 -0.07 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 7.92 -0.19 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.00 +0.01 141 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 9.92 -0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 19 0 11 0
26FEB26 16.50 P 0.00 0.00 0.00 0.02 0.00 17 0 184 0
26FEB26 17.00 P 0.00 0.00 0.00 0.07 0.00 18 0 143 0
26FEB26 17.50 P 0.17 0.17 0.17 0.17 0.00 17 3 144 0
26FEB26 18.00 P 0.44 0.44 0.44 0.35 -0.02 17 1 111 +1
26FEB26 18.50 P 0.57 0.57 0.57 0.63 -0.05 17 15 57 +15
26FEB26 19.00 P 0.00 0.00 0.00 1.01 -0.03 18 0 220 0
26FEB26 19.50 P 0.00 0.00 0.00 1.46 -0.04 19 0 7 0
26FEB26 20.00 P 0.00 0.00 0.00 1.96 -0.03 24 0 2 0
26FEB26 21.00 P 0.00 0.00 0.00 3.01 +0.02 37 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.92 -0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.00 +0.01 59 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.96 -0.08 59 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.11 0.00 83 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.09 +0.10 87 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.92 -0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 40 0
30MAR26 16.50 P 0.00 0.00 0.00 0.12 -0.02 21 0 96 0
30MAR26 17.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 241 0
30MAR26 17.50 P 0.35 0.35 0.35 0.36 -0.05 20 3 219 0
30MAR26 18.00 P 0.55 0.55 0.55 0.57 -0.05 20 1 256 +1
30MAR26 18.50 P 0.00 0.00 0.00 0.84 -0.06 20 0 177 0
30MAR26 19.00 P 1.15 1.15 1.07 1.18 -0.06 21 75 171 +41
30MAR26 19.50 P 0.00 0.00 0.00 1.55 -0.02 20 0 207 0
30MAR26 20.00 P 0.00 0.00 0.00 1.98 -0.05 20 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 3.01 +0.02 29 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.92 -0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.92 -0.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.00 +0.01 45 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.96 -0.08 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.11 0.00 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.09 +0.10 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.04 +0.05 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.96 -0.15 62 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.92 -0.13 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.06 0.00 21 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 30 0
29APR26 16.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 16 0
29APR26 17.00 P 0.31 0.31 0.31 0.29 -0.02 20 2 19 -2
29APR26 17.50 P 0.00 0.00 0.00 0.45 -0.03 20 0 53 0
29APR26 18.00 P 0.00 0.00 0.00 0.66 -0.05 20 0 47 0
29APR26 18.50 P 0.00 0.00 0.00 0.93 -0.06 20 0 14 0
29APR26 19.00 P 0.00 0.00 0.00 1.26 -0.04 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.62 -0.05 20 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.98 -0.10 18 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.02 +0.02 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.92 -0.19 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.07 +0.08 39 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.00 -0.13 39 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.96 -0.08 40 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 0.01 -0.01 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 3 0
29JUN26 15.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 21 0
29JUN26 16.00 P 0.00 0.00 0.00 0.29 -0.02 19 0 46 0
29JUN26 16.50 P 0.00 0.00 0.00 0.43 -0.04 19 0 44 0
29JUN26 17.00 P 0.00 0.00 0.00 0.62 -0.04 19 0 65 0
29JUN26 17.50 P 0.00 0.00 0.00 0.84 -0.06 18 0 64 0
29JUN26 18.00 P 1.08 1.08 1.08 1.12 -0.06 18 1 81 0
29JUN26 18.50 P 0.00 0.00 0.00 1.41 -0.11 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.79 -0.05 18 0 53 0
29JUN26 19.50 P 0.00 0.00 0.00 2.18 -0.02 18 0 31 0
29JUN26 20.00 P 2.53 2.53 2.53 2.60 0.00 18 10 130 +10
29JUN26 21.00 P 0.00 0.00 0.00 3.44 -0.02 15 0 117 0
29JUN26 22.00 P 0.00 0.00 0.00 4.38 -0.19 0 0 290 0
29JUN26 23.00 P 0.00 0.00 0.00 5.34 +0.04 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.27 -0.20 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.18 -0.28 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.21 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.19 +0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.18 -0.22 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.18 -0.16 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.14 -0.18 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 21 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 0.00 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.01 21 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.55 0.00 21 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.75 +0.01 22 0 129 0
29SEP26 17.00 P 0.00 0.00 0.00 0.96 0.00 22 0 88 0
29SEP26 17.50 P 0.00 0.00 0.00 1.23 +0.02 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 +0.02 22 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.07 23 0 31 0
29SEP26 19.00 P 0.00 0.00 0.00 2.11 -0.04 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.51 +0.02 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.84 -0.08 21 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.75 -0.05 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.61 -0.08 24 0 248 0
29SEP26 23.00 P 0.00 0.00 0.00 5.48 -0.20 22 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.61 +0.11 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.41 -0.09 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.35 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.33 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.42 +0.02 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 0.00 21 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 0.00 21 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.02 21 0 7 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 -0.04 20 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 0.00 21 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.03 21 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 1.34 -0.03 21 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.04 21 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.04 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 -0.03 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.62 -0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.00 -0.06 22 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.79 -0.04 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.72 -0.06 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 -0.03 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.61 0.00 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.55 -0.08 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 -0.15 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.46 -0.11 30 0 0 0
TOTAL PUT 134 5,981 +58
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$ 15.14
29JAN26 9.25 C 0.00 0.00 0.00 5.90 -0.16 111 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.65 -0.17 105 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.40 -0.08 99 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.15 -0.08 92 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.65 -0.07 80 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.15 -0.07 69 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.15 -0.17 46 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.14 -0.09 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 1.64 -0.15 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 1.19 -0.03 36 0 1 0
29JAN26 14.50 C 0.00 0.00 0.00 0.67 -0.07 19 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 0.26 -0.07 17 0 34 0
29JAN26 15.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 1,534 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 120 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 374 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.67 -0.15 50 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.42 -0.18 42 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.65 -0.10 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.68 -0.04 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.15 -0.17 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.65 -0.17 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.16 -0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.66 -0.13 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.19 -0.08 13 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.75 -0.08 15 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.41 -0.08 15 0 7 0
26FEB26 15.50 C 0.00 0.00 0.00 0.20 -0.05 16 0 39 0
26FEB26 16.00 C 0.11 0.11 0.11 0.08 -0.04 17 2 69 +2
26FEB26 16.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 38 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.43 -0.09 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.18 -0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.89 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.64 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.39 -0.08 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.14 -0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.67 -0.15 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.44 -0.16 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.65 -0.10 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.17 -0.15 0 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.68 -0.14 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.17 -0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.70 -0.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.25 -0.08 13 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.87 -0.08 16 0 119 0
30MAR26 15.00 C 0.00 0.00 0.00 0.55 -0.08 16 0 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.33 -0.05 16 0 606 0
30MAR26 16.00 C 0.00 0.00 0.00 0.18 -0.04 17 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 0.09 -0.03 17 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 23.00 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 5.72 -0.10 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.47 -0.13 31 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.22 -0.01 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.66 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.17 -0.09 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.17 -0.15 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.68 -0.14 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.20 -0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.75 -0.08 9 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.34 -0.07 15 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.97 -0.07 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.67 -0.06 16 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.44 -0.05 17 0 1 0
29APR26 16.00 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.17 -0.02 18 0 1 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
29APR26 23.00 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 6.75 -0.02 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.16 -0.07 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.90 -0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.47 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.20 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.70 -0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.22 -0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.89 -0.07 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.51 -0.06 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.17 -0.06 17 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.88 -0.05 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.04 17 0 67 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.03 18 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.33 -0.03 18 0 4 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 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 5.95 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.72 -0.10 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.47 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.71 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.88 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.46 -0.08 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.14 -0.07 18 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.71 -0.13 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.39 -0.07 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 -0.10 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.68 -0.04 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.52 -0.03 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.03 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 19 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 5.74 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.86 -0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.42 -0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.00 -0.08 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.59 -0.09 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 -0.08 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.09 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.61 -0.08 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.33 -0.08 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.05 -0.07 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 -0.06 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.04 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 2 4,447 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 96 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 37 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 28 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 176 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2,467 0
29JAN26 14.50 P 0.02 0.02 0.02 0.02 0.00 19 2 98 +2
29JAN26 15.00 P 0.10 0.12 0.10 0.12 +0.02 18 7 254 0
29JAN26 15.50 P 0.40 0.40 0.40 0.42 +0.05 19 15 48 0
29JAN26 16.00 P 0.00 0.00 0.00 0.89 +0.10 27 0 5 0
29JAN26 16.50 P 0.00 0.00 0.00 1.40 +0.09 40 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 1.88 +0.08 44 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.38 +0.08 52 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.88 +0.10 60 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.38 +0.08 68 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.88 +0.08 75 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.38 +0.08 82 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.89 -0.02 94 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.88 +0.10 101 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.88 +0.08 113 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.88 +0.10 124 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 51 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
26FEB26 12.50 P 0.01 0.01 0.01 0.01 0.00 29 2 12 +2
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 16 62 +16
26FEB26 14.00 P 0.00 0.00 0.00 0.03 0.00 17 0 15 0
26FEB26 14.50 P 0.00 0.00 0.00 0.09 0.00 16 0 24 0
26FEB26 15.00 P 0.21 0.26 0.21 0.25 +0.02 17 9 103 +4
26FEB26 15.50 P 0.00 0.00 0.00 0.53 +0.02 17 0 12 0
26FEB26 16.00 P 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.40 +0.07 22 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.89 +0.07 26 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.38 +0.07 29 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.88 +0.08 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.46 +0.16 49 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.88 +0.08 42 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.38 +0.08 46 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.99 +0.08 65 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.89 +0.09 59 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.90 +0.10 68 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.88 +0.09 69 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 63 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 64 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 50 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 0.00 17 0 7 0
30MAR26 14.00 P 0.00 0.00 0.00 0.08 0.00 17 0 8 0
30MAR26 14.50 P 0.00 0.00 0.00 0.18 0.00 17 0 269 0
30MAR26 15.00 P 0.36 0.36 0.36 0.36 +0.01 17 15 25 +15
30MAR26 15.50 P 0.00 0.00 0.00 0.64 +0.03 17 0 14 0
30MAR26 16.00 P 0.00 0.00 0.00 1.00 +0.04 18 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.43 +0.06 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 +0.08 23 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 +0.07 25 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.90 +0.09 29 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.46 +0.15 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.88 +0.08 33 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.38 +0.08 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.99 +0.08 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.89 +0.08 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.90 +0.09 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.88 +0.06 54 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 0.00 18 0 26 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.13 0.00 17 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.26 +0.01 17 0 0 0
29APR26 15.00 P 0.45 0.45 0.45 0.45 +0.02 17 15 15 +15
29APR26 15.50 P 0.69 0.69 0.69 0.73 +0.04 18 8 8 +8
29APR26 16.00 P 0.00 0.00 0.00 1.07 +0.05 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.48 +0.07 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.93 +0.07 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.43 +0.08 24 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.91 +0.06 26 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.46 +0.14 33 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.89 +0.08 30 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.39 +0.08 33 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.99 +0.08 43 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.89 +0.08 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.90 +0.09 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.88 +0.06 47 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 22 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 19 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 18 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 0.14 +0.01 18 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 3 0
29JUN26 14.50 P 0.00 0.00 0.00 0.39 +0.02 18 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.61 +0.04 18 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.87 +0.04 18 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.20 +0.06 19 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.57 +0.06 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.99 +0.07 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.45 +0.07 21 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.93 +0.07 23 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 +0.14 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.91 +0.08 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.39 +0.07 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.99 +0.08 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.89 +0.07 34 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.90 +0.07 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.90 +0.08 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.24 +0.01 18 0 31 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 +0.02 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 +0.02 18 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.03 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.02 +0.03 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.33 +0.04 19 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.68 +0.10 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.07 +0.11 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.51 +0.07 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.97 +0.07 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.46 +0.08 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.92 +0.07 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 +0.06 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.99 +0.08 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.90 +0.08 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.90 +0.07 33 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.90 +0.08 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 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 0.00 19 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 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 0.59 +0.01 19 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 +0.01 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.30 +0.02 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 +0.03 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 1.95 +0.09 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.32 +0.04 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 +0.05 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.13 +0.05 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.57 +0.06 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.02 +0.06 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 +0.07 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 +0.09 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 +0.05 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.93 +0.07 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.90 +0.04 31 0 0 0
TOTAL PUT 89 5,032 +62
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$ 40.58
29JAN26 28.00 C 0.00 0.00 0.00 12.60 -0.21 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.60 -0.21 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.66 -0.15 94 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.61 -0.20 54 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.58 -0.23 0 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.81 -0.01 79 0 39 0
29JAN26 35.00 C 0.00 0.00 0.00 5.61 -0.21 32 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 4.59 -0.23 0 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 3.67 -0.17 36 0 53 0
29JAN26 38.00 C 0.00 0.00 0.00 2.65 -0.16 25 0 193 0
29JAN26 39.00 C 0.00 0.00 0.00 1.76 -0.21 25 0 185 0
29JAN26 40.00 C 0.00 0.00 0.00 1.03 -0.21 25 0 1,008 0
29JAN26 41.00 C 0.70 0.70 0.70 0.52 -0.18 25 3 480 +3
29JAN26 42.00 C 0.40 0.40 0.23 0.23 -0.12 26 73 273 +24
29JAN26 43.00 C 0.13 0.13 0.13 0.09 -0.07 27 60 506 +60
29JAN26 44.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 210 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,759 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 99 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 49 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.66 -0.22 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.71 -0.17 46 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.65 -0.16 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.68 -0.21 26 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.67 -0.14 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.81 -0.03 36 0 0 0
26FEB26 35.00 C 6.02 6.02 6.02 5.89 -0.04 36 19 317 0
26FEB26 36.00 C 0.00 0.00 0.00 4.69 -0.22 12 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 3.86 -0.21 24 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 3.02 -0.14 24 0 85 0
26FEB26 39.00 C 2.17 2.17 2.15 2.23 -0.19 23 26 112 +26
26FEB26 40.00 C 0.00 0.00 0.00 1.64 -0.17 24 0 152 0
26FEB26 41.00 C 0.00 0.00 0.00 1.13 -0.13 24 0 1,060 0
26FEB26 42.00 C 0.75 0.75 0.75 0.77 -0.10 24 5 372 +4
26FEB26 43.00 C 0.60 0.60 0.60 0.48 -0.11 24 2 267 +2
26FEB26 44.00 C 0.00 0.00 0.00 0.29 -0.08 24 2 201 +2
26FEB26 45.00 C 0.21 0.21 0.21 0.17 -0.05 24 110 992 +108
26FEB26 46.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 298 0
26FEB26 47.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 162 0
26FEB26 48.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.63 -0.21 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.64 -0.26 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.68 -0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 18.00 +0.15 84 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.67 -0.50 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 15.67 -0.20 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 14.69 -0.16 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.71 -0.19 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.73 -0.17 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.74 -0.17 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 10.77 -0.14 31 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 10.06 +0.18 47 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 8.79 -0.20 26 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 8.05 +0.07 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 6.87 -0.16 26 0 33 0
30MAR26 35.00 C 0.00 0.00 0.00 5.89 -0.42 23 0 147 0
30MAR26 36.00 C 0.00 0.00 0.00 5.07 -0.06 25 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 4.23 -0.18 25 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 3.47 -0.15 25 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 2.81 -0.14 25 0 273 0
30MAR26 40.00 C 0.00 0.00 0.00 2.23 -0.12 25 0 817 0
30MAR26 41.00 C 0.00 0.00 0.00 1.75 -0.15 25 0 172 0
30MAR26 42.00 C 0.00 0.00 0.00 1.38 -0.11 26 0 392 0
30MAR26 43.00 C 0.00 0.00 0.00 1.03 -0.12 26 0 42 0
30MAR26 44.00 C 0.00 0.00 0.00 0.76 -0.10 26 0 87 0
30MAR26 45.00 C 0.00 0.00 0.00 0.54 -0.09 26 0 52 0
30MAR26 46.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 305 0
30MAR26 47.00 C 0.40 0.40 0.40 0.27 -0.05 26 15 34 +14
30MAR26 48.00 C 0.00 0.00 0.00 0.18 -0.04 26 0 48 0
30MAR26 49.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 2 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.89 -0.27 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.06 -0.09 36 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.96 -0.03 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 8.05 -0.09 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.27 +0.05 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.19 -0.12 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.52 +0.10 29 0 5 0
29APR26 37.00 C 0.00 0.00 0.00 4.56 -0.12 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 3.86 -0.16 25 0 2 0
29APR26 39.00 C 0.00 0.00 0.00 3.21 -0.14 25 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.65 -0.11 25 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 2.16 -0.10 26 0 415 0
29APR26 42.00 C 0.00 0.00 0.00 1.77 -0.14 26 0 402 0
29APR26 43.00 C 0.00 0.00 0.00 1.42 -0.14 26 0 1 0
29APR26 44.00 C 0.00 0.00 0.00 1.12 -0.11 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.86 -0.10 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.66 -0.08 26 0 21 0
29APR26 47.00 C 0.00 0.00 0.00 0.50 -0.07 26 0 34 0
29APR26 48.00 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 3 0
29APR26 50.00 C 0.00 0.00 0.00 0.20 -0.04 26 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.91 -0.06 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.74 -0.44 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.21 +0.25 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.06 -0.11 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.89 -0.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.82 -0.46 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.26 -0.04 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.13 -0.23 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.16 +0.01 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.14 -0.10 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 10.22 -0.21 31 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 9.19 -0.11 27 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.38 0.00 28 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 7.48 -0.24 27 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 6.67 -0.24 27 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.81 -0.30 26 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.08 -0.14 26 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.41 -0.09 26 0 25 0
29JUN26 39.00 C 0.00 0.00 0.00 3.80 -0.20 26 0 36 0
29JUN26 40.00 C 0.00 0.00 0.00 3.25 -0.20 26 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 2.77 -0.14 26 0 165 0
29JUN26 42.00 C 0.00 0.00 0.00 2.35 -0.13 26 0 213 0
29JUN26 43.00 C 0.00 0.00 0.00 1.96 -0.14 26 0 44 0
29JUN26 44.00 C 0.00 0.00 0.00 1.62 -0.13 26 0 3,322 0
29JUN26 45.00 C 0.00 0.00 0.00 1.33 -0.11 26 0 25 0
29JUN26 46.00 C 0.00 0.00 0.00 1.08 -0.11 26 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 -0.09 26 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.70 -0.08 26 0 42 0
29JUN26 49.00 C 0.00 0.00 0.00 0.56 -0.07 26 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.44 -0.06 25 0 25 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 15.05 -0.23 37 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 14.26 -0.04 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.13 -0.23 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.16 -0.22 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.22 -0.02 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.31 -0.22 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.33 -0.29 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.52 -0.04 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.71 -0.23 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.91 0.00 27 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.15 -0.21 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.43 -0.30 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.80 -0.08 26 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.28 -0.15 26 0 260 0
29SEP26 40.00 C 0.00 0.00 0.00 3.82 -0.14 26 0 196 0
29SEP26 41.00 C 0.00 0.00 0.00 3.36 -0.14 27 0 125 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 -0.13 27 0 171 0
29SEP26 43.00 C 0.00 0.00 0.00 2.58 -0.14 27 0 132 0
29SEP26 44.00 C 2.27 2.27 2.27 2.25 -0.13 27 3 14 +3
29SEP26 45.00 C 0.00 0.00 0.00 1.93 -0.13 27 0 137 0
29SEP26 46.00 C 0.00 0.00 0.00 1.67 -0.12 27 0 215 0
29SEP26 47.00 C 0.00 0.00 0.00 1.43 -0.11 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 -0.09 26 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.05 -0.09 26 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.87 -0.07 26 0 2 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.05 26 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.16 -0.28 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.29 -0.22 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.40 -0.13 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.45 -0.26 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.57 -0.32 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.82 -0.28 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.15 -0.19 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.52 -0.17 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.93 -0.18 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.38 -0.17 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.87 -0.17 26 0 4 0
30DEC26 40.00 C 0.00 0.00 0.00 4.40 -0.15 26 0 3 0
30DEC26 41.00 C 0.00 0.00 0.00 3.98 -0.14 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.57 -0.13 26 0 7 0
30DEC26 43.00 C 0.00 0.00 0.00 3.22 -0.13 27 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 2.87 -0.13 27 0 202 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 -0.12 27 0 104 0
30DEC26 46.00 C 2.40 2.40 2.40 2.30 -0.11 27 4 4 +4
30DEC26 47.00 C 0.00 0.00 0.00 2.05 -0.10 27 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 -0.09 27 0 40 0
30DEC26 49.00 C 0.00 0.00 0.00 1.67 -0.09 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.08 27 0 74 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 -0.06 27 0 0 0
TOTAL CALL 322 19,034 +250
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 77 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 229 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
29JAN26 37.00 P 0.00 0.00 0.00 0.02 0.00 29 0 839 0
29JAN26 38.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 1,022 0
29JAN26 39.00 P 0.16 0.18 0.16 0.18 -0.02 27 16 855 -9
29JAN26 40.00 P 0.37 0.49 0.37 0.45 +0.01 26 36 331 +6
29JAN26 41.00 P 0.00 0.00 0.00 0.95 +0.02 27 0 372 0
29JAN26 42.00 P 0.00 0.00 0.00 1.64 +0.07 27 0 72 0
29JAN26 43.00 P 0.00 0.00 0.00 2.56 +0.14 32 0 30 0
29JAN26 44.00 P 0.00 0.00 0.00 3.42 +0.07 0 0 9 0
29JAN26 45.00 P 0.00 0.00 0.00 4.55 +0.23 47 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.48 +0.10 47 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.47 +0.15 52 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.48 +0.16 59 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.67 +0.35 86 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.47 +0.15 69 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 11.96 -0.05 80 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.47 +0.15 94 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 16.97 -0.20 106 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.04 0.00 25 0 116 0
26FEB26 36.00 P 0.09 0.09 0.09 0.08 -0.01 24 30 194 +21
26FEB26 37.00 P 0.18 0.18 0.18 0.17 0.00 24 150 814 +150
26FEB26 38.00 P 0.26 0.34 0.26 0.32 -0.01 24 236 1,587 +236
26FEB26 39.00 P 0.50 0.59 0.50 0.57 0.00 24 27 376 +10
26FEB26 40.00 P 0.00 0.00 0.00 0.95 +0.01 24 0 607 0
26FEB26 41.00 P 1.41 1.41 1.41 1.45 +0.01 24 2 66 +2
26FEB26 42.00 P 0.00 0.00 0.00 2.10 +0.10 25 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 2.85 +0.09 25 0 21 0
26FEB26 44.00 P 0.00 0.00 0.00 3.50 -0.08 20 0 6 0
26FEB26 45.00 P 0.00 0.00 0.00 4.63 +0.16 29 0 7 0
26FEB26 46.00 P 0.00 0.00 0.00 5.60 +0.18 32 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.47 +0.11 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.64 +0.31 41 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.67 +0.20 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.70 +0.20 51 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.24 +0.17 61 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.51 +0.19 56 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 16.97 -0.22 59 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 26 0 292 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 0.00 26 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.18 0.00 26 0 292 0
30MAR26 36.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 124 0
30MAR26 37.00 P 0.00 0.00 0.00 0.47 +0.01 25 0 1,307 0
30MAR26 38.00 P 0.66 0.71 0.64 0.72 +0.01 25 42 201 -34
30MAR26 39.00 P 0.00 0.00 0.00 1.05 +0.05 25 0 232 0
30MAR26 40.00 P 1.40 1.46 1.40 1.47 +0.05 26 5 460 0
30MAR26 41.00 P 0.00 0.00 0.00 1.98 +0.06 26 0 222 0
30MAR26 42.00 P 0.00 0.00 0.00 2.59 +0.04 26 0 317 0
30MAR26 43.00 P 0.00 0.00 0.00 3.25 +0.03 26 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 4.04 +0.08 27 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 4.84 +0.07 27 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 5.62 -0.01 25 0 200 0
30MAR26 47.00 P 0.00 0.00 0.00 6.62 +0.07 29 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 7.69 +0.36 33 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.67 +0.18 36 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.70 +0.20 39 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 12.24 +0.17 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.51 +0.19 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 16.97 -0.22 46 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 0.00 26 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.13 0.00 26 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.22 0.00 26 0 6 0
29APR26 35.00 P 0.00 0.00 0.00 0.34 +0.01 26 0 200 0
29APR26 36.00 P 0.49 0.49 0.48 0.48 0.00 25 10 23 +10
29APR26 37.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 0.99 +0.03 25 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 1.35 +0.03 25 0 37 0
29APR26 40.00 P 1.80 1.80 1.80 1.79 +0.03 26 200 504 +200
29APR26 41.00 P 2.31 2.31 2.31 2.31 0.00 26 1 426 +1
29APR26 42.00 P 0.00 0.00 0.00 2.90 +0.02 26 0 400 0
29APR26 43.00 P 0.00 0.00 0.00 3.53 +0.05 26 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 4.34 +0.10 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.84 +0.07 23 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.89 +0.14 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 6.79 +0.14 28 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 7.69 +0.14 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.67 +0.11 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.70 +0.20 34 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.24 +0.17 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 0.01 -0.01 25 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.11 -0.01 25 0 27 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 0.00 25 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.28 0.00 26 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.41 0.00 26 0 31 0
29JUN26 34.00 P 0.00 0.00 0.00 0.56 0.00 25 0 200 0
29JUN26 35.00 P 0.70 0.70 0.70 0.77 -0.01 25 2 132 +2
29JUN26 36.00 P 0.00 0.00 0.00 1.03 0.00 25 0 3,286 0
29JUN26 37.00 P 0.00 0.00 0.00 1.33 +0.01 25 0 150 0
29JUN26 38.00 P 0.00 0.00 0.00 1.71 +0.01 25 0 29 0
29JUN26 39.00 P 0.00 0.00 0.00 2.15 +0.03 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 2.64 +0.03 25 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 3.19 +0.04 25 0 25 0
29JUN26 42.00 P 0.00 0.00 0.00 3.80 +0.05 25 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 4.56 +0.16 26 0 96 0
29JUN26 44.00 P 0.00 0.00 0.00 5.35 +0.11 27 0 21 0
29JUN26 45.00 P 0.00 0.00 0.00 5.98 -0.02 26 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 6.93 +0.15 28 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 7.73 +0.10 27 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 8.64 +0.18 29 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.17 -0.20 23 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.45 +0.25 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.43 +0.22 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.15 +0.29 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 17.51 +0.21 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 0.00 27 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 0.00 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.23 0.00 26 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 0.00 26 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.45 -0.01 26 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.61 0.00 26 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.77 -0.02 26 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 1.01 0.00 26 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 +0.02 26 0 206 0
29SEP26 36.00 P 0.00 0.00 0.00 1.58 +0.01 26 0 200 0
29SEP26 37.00 P 0.00 0.00 0.00 1.95 +0.02 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 2.35 +0.02 26 0 22 0
29SEP26 39.00 P 0.00 0.00 0.00 2.80 +0.01 26 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 3.33 +0.04 26 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 3.88 +0.04 26 0 408 0
29SEP26 42.00 P 0.00 0.00 0.00 4.48 +0.05 26 0 67 0
29SEP26 43.00 P 0.00 0.00 0.00 5.13 +0.05 26 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.03 +0.19 28 0 37 0
29SEP26 45.00 P 0.00 0.00 0.00 6.68 +0.10 27 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.53 +0.20 28 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.32 +0.11 28 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.15 +0.12 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.00 +0.20 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.83 +0.10 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.10 +0.24 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.40 +0.16 32 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 17.67 +0.09 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 0.00 27 0 23 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 -0.01 27 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 +0.01 27 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.98 +0.01 27 0 0 0
30DEC26 33.00 P 1.20 1.20 1.20 1.27 +0.02 28 10 10 +10
30DEC26 34.00 P 1.53 1.53 1.53 1.56 +0.03 28 1 2 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.88 +0.02 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 2.25 +0.03 28 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 2.66 +0.04 28 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 3.11 +0.05 28 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 3.60 +0.05 28 0 10 0
30DEC26 40.00 P 0.00 0.00 0.00 4.13 +0.06 28 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 4.70 +0.06 28 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 5.30 +0.08 28 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.95 +0.08 28 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.62 +0.09 29 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.34 +0.10 29 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 8.07 +0.10 29 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 8.84 +0.12 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.64 +0.13 29 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.45 +0.13 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.30 +0.15 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 13.48 +0.16 31 0 0 0
TOTAL PUT 768 24,340 +606
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$ 9.74
29JAN26 5.00 C 0.00 0.00 0.00 4.77 -0.07 211 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 4.49 -0.10 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 4.32 -0.02 227 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 4.03 -0.06 181 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 3.77 -0.07 158 0 1 0
29JAN26 6.25 C 0.00 0.00 0.00 3.52 -0.07 146 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 3.27 -0.07 135 0 6 0
29JAN26 6.75 C 0.00 0.00 0.00 3.02 -0.07 124 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.77 -0.07 113 0 27 0
29JAN26 7.25 C 0.00 0.00 0.00 2.52 -0.07 103 0 104 0
29JAN26 7.50 C 0.00 0.00 0.00 2.27 -0.07 93 0 200 0
29JAN26 7.75 C 0.00 0.00 0.00 2.00 -0.09 61 0 1,041 0
29JAN26 8.00 C 1.84 1.86 1.84 1.80 -0.04 88 6 778 -5
29JAN26 8.25 C 0.00 0.00 0.00 1.54 -0.05 73 0 646 0
29JAN26 8.50 C 0.00 0.00 0.00 1.28 -0.07 59 0 3,359 0
29JAN26 8.75 C 0.00 0.00 0.00 1.05 -0.04 56 0 1,219 0
29JAN26 9.00 C 0.76 0.89 0.76 0.81 -0.06 48 2 926 -2
29JAN26 9.25 C 0.00 0.00 0.00 0.60 -0.08 45 0 1,064 0
29JAN26 9.50 C 0.00 0.00 0.00 0.43 -0.07 45 0 907 0
29JAN26 9.75 C 0.31 0.36 0.27 0.30 -0.06 46 4 1,404 +2
29JAN26 10.00 C 0.26 0.26 0.18 0.20 -0.05 47 64 2,069 -7
29JAN26 10.50 C 0.08 0.15 0.08 0.08 -0.03 49 829 2,033 +345
29JAN26 11.00 C 0.05 0.06 0.05 0.03 -0.01 51 720 1,214 +392
29JAN26 11.50 C 0.03 0.03 0.03 0.01 -0.01 52 2,320 2,558 +1,949
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 368 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 333 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
26FEB26 5.00 C 0.00 0.00 0.00 4.77 -0.08 99 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.51 -0.09 78 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.32 -0.03 112 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.03 -0.07 86 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.77 -0.08 72 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.52 -0.08 66 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.27 -0.07 60 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.02 -0.07 54 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 2.77 -0.07 49 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.52 -0.07 44 0 17 0
26FEB26 7.50 C 0.00 0.00 0.00 2.27 -0.08 39 0 408 0
26FEB26 7.75 C 0.00 0.00 0.00 2.04 -0.07 43 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 1.80 -0.08 41 0 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.55 -0.10 36 0 1,463 0
26FEB26 8.50 C 0.00 0.00 0.00 1.40 -0.07 47 0 1,041 0
26FEB26 8.75 C 0.00 0.00 0.00 1.15 -0.08 40 0 544 0
26FEB26 9.00 C 0.00 0.00 0.00 1.00 -0.05 44 0 714 0
26FEB26 9.25 C 0.00 0.00 0.00 0.84 -0.05 44 0 912 0
26FEB26 9.50 C 0.00 0.00 0.00 0.69 -0.06 44 0 1,139 0
26FEB26 9.75 C 0.67 0.67 0.67 0.57 -0.05 44 267 887 +225
26FEB26 10.00 C 0.54 0.54 0.54 0.47 -0.04 45 115 1,121 +115
26FEB26 10.50 C 0.37 0.37 0.30 0.30 -0.04 45 455 1,152 +254
26FEB26 11.00 C 0.21 0.21 0.20 0.18 -0.03 45 115 5,339 -90
26FEB26 11.50 C 0.19 0.19 0.16 0.11 -0.02 46 125 319 +125
26FEB26 12.00 C 0.11 0.11 0.10 0.06 -0.01 45 280 261 +115
26FEB26 12.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 125 0
26FEB26 13.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 130 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 200 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 184 0
30MAR26 3.70 C 0.00 0.00 0.00 6.06 -0.09 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.95 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.84 -0.11 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.76 -0.09 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.70 -0.05 107 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.54 -0.11 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.46 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.36 -0.09 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.27 -0.09 72 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.17 -0.06 69 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.07 -0.09 66 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.02 -0.04 96 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.87 -0.06 60 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.81 -0.05 87 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.51 -0.09 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.32 -0.03 78 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.11 +0.01 83 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 3.77 -0.08 0 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.53 -0.07 43 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.30 -0.06 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.06 -0.06 49 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 2.83 -0.05 50 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.53 -0.12 0 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.42 -0.01 55 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.11 -0.10 42 0 507 0
30MAR26 8.00 C 0.00 0.00 0.00 2.00 +0.02 53 0 170 0
30MAR26 8.25 C 0.00 0.00 0.00 1.71 -0.08 43 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.56 -0.04 47 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.35 -0.08 44 0 612 0
30MAR26 9.00 C 1.20 1.20 1.20 1.20 -0.11 45 34 1,519 -34
30MAR26 9.25 C 0.00 0.00 0.00 1.07 -0.06 46 0 1,165 0
30MAR26 9.50 C 0.00 0.00 0.00 0.94 -0.05 46 0 1,142 0
30MAR26 9.75 C 0.00 0.00 0.00 0.82 -0.05 47 0 402 0
30MAR26 10.00 C 0.74 0.74 0.69 0.72 -0.05 47 107 842 +32
30MAR26 10.50 C 0.53 0.53 0.53 0.54 -0.06 48 37 1,027 +26
30MAR26 11.00 C 0.41 0.41 0.41 0.39 -0.06 47 102 3,298 0
30MAR26 11.50 C 0.33 0.33 0.32 0.28 -0.04 47 242 3,701 +45
30MAR26 12.00 C 0.27 0.27 0.25 0.20 -0.03 47 527 873 -200
30MAR26 12.50 C 0.22 0.22 0.20 0.14 -0.02 47 137 607 +30
30MAR26 13.00 C 0.19 0.19 0.16 0.09 -0.03 47 232 1,694 +232
30MAR26 13.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 870 0
30MAR26 14.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 506 0
30MAR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 160 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 333 0
30MAR26 16.00 C 0.05 0.05 0.05 0.01 0.00 48 20 361 +20
29APR26 6.25 C 0.00 0.00 0.00 3.56 -0.08 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.38 -0.04 56 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.19 +0.03 60 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.89 -0.05 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.60 -0.10 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.52 +0.03 54 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.22 -0.08 45 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.11 +0.02 51 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.91 +0.01 50 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.64 -0.09 43 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.57 +0.01 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.36 -0.05 46 0 32 0
29APR26 9.25 C 0.00 0.00 0.00 1.22 -0.04 46 0 805 0
29APR26 9.50 C 0.00 0.00 0.00 1.09 -0.06 46 0 887 0
29APR26 9.75 C 0.95 0.95 0.95 0.98 -0.04 46 32 114 +32
29APR26 10.00 C 0.92 0.92 0.85 0.88 -0.04 47 98 182 +94
29APR26 10.50 C 0.68 0.68 0.68 0.70 -0.04 47 97 539 +97
29APR26 11.00 C 0.55 0.55 0.54 0.54 -0.05 47 44 305 +2
29APR26 11.50 C 0.45 0.47 0.44 0.42 -0.04 47 434 1,680 0
29APR26 12.00 C 0.00 0.00 0.00 0.32 -0.03 47 0 542 0
29APR26 12.50 C 0.30 0.30 0.30 0.24 -0.02 47 32 232 +32
29APR26 13.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 50 0
29APR26 13.50 C 0.21 0.21 0.21 0.13 -0.02 47 32 122 +32
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 4.87 -0.01 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.62 -0.02 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.34 -0.05 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.12 -0.03 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 -0.05 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.65 -0.04 51 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.48 +0.03 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.22 -0.01 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.00 -0.05 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.84 -0.01 53 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.54 -0.08 45 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.36 -0.06 45 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.17 -0.08 45 0 600 0
29JUN26 8.25 C 0.00 0.00 0.00 2.01 -0.08 45 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.85 -0.08 46 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.78 +0.01 49 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.59 -0.04 47 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.46 -0.04 47 0 56 0
29JUN26 9.50 C 0.00 0.00 0.00 1.36 -0.03 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.23 -0.03 47 0 77 0
29JUN26 10.00 C 0.00 0.00 0.00 1.14 -0.04 48 0 28 0
29JUN26 10.50 C 0.93 0.93 0.93 0.95 -0.06 48 32 92 +32
29JUN26 11.00 C 0.79 0.79 0.79 0.78 -0.05 48 97 866 +65
29JUN26 11.50 C 0.67 0.67 0.67 0.64 -0.05 48 32 1,246 0
29JUN26 12.00 C 0.58 0.58 0.58 0.53 -0.04 48 32 76 +30
29JUN26 12.50 C 0.50 0.50 0.50 0.43 -0.03 48 32 70 +32
29JUN26 13.00 C 0.44 0.44 0.44 0.35 -0.03 48 32 63 +32
29JUN26 13.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.03 47 0 3 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 181 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 250 0
29SEP26 5.00 C 0.00 0.00 0.00 4.88 -0.01 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.62 -0.03 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.40 -0.01 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.16 -0.04 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.93 -0.03 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.69 -0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.49 -0.05 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.30 -0.04 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 -0.06 47 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.93 -0.02 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.76 -0.05 48 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.60 -0.01 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.45 -0.02 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.28 -0.03 47 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 -0.03 47 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.06 +0.03 49 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.93 +0.03 49 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 -0.04 47 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.65 -0.05 48 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.55 -0.04 48 0 8 0
29SEP26 10.00 C 0.00 0.00 0.00 1.44 -0.03 48 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.27 -0.03 48 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 1.11 -0.04 48 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.05 48 0 27 0
29SEP26 12.00 C 0.00 0.00 0.00 0.83 -0.05 48 0 242 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 -0.04 48 0 249 0
29SEP26 13.00 C 0.00 0.00 0.00 0.62 -0.04 48 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.03 48 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.46 -0.03 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.01 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 4.88 -0.02 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.62 -0.05 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.40 -0.05 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.21 0.00 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.98 -0.03 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.77 -0.03 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.59 -0.02 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.39 -0.06 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.20 -0.07 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.11 +0.01 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 -0.06 44 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.75 -0.03 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.58 -0.06 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.04 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.32 -0.05 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 -0.04 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 -0.05 45 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 1.98 -0.03 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.86 -0.05 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 -0.04 46 0 5 0
30DEC26 10.00 C 0.00 0.00 0.00 1.68 -0.02 46 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.51 -0.02 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.37 -0.01 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 -0.02 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 -0.03 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
TOTAL CALL 7,766 73,671 +4,049
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 8 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 159 0 27 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 148 0 95 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 137 0 230 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 461 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 116 0 320 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 816 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 454 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 363 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,170 0
29JAN26 7.75 P 0.01 0.01 0.01 0.01 0.00 71 5 956 -5
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,409 0
29JAN26 8.25 P 0.01 0.01 0.01 0.01 0.00 54 5 1,421 0
29JAN26 8.50 P 0.00 0.00 0.00 0.02 0.00 52 0 1,224 0
29JAN26 8.75 P 0.00 0.00 0.00 0.03 0.00 48 0 1,467 0
29JAN26 9.00 P 0.07 0.07 0.06 0.06 0.00 47 2 1,080 +1
29JAN26 9.25 P 0.12 0.12 0.12 0.11 0.00 46 100 449 +36
29JAN26 9.50 P 0.22 0.23 0.15 0.19 +0.01 46 23 238 +13
29JAN26 9.75 P 0.24 0.35 0.23 0.31 +0.02 48 194 1,174 +12
29JAN26 10.00 P 0.00 0.00 0.00 0.47 +0.04 50 0 232 0
29JAN26 10.50 P 0.00 0.00 0.00 0.85 +0.06 52 0 54 0
29JAN26 11.00 P 0.00 0.00 0.00 1.31 +0.08 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 1.81 +0.09 75 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.26 +0.04 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 2.79 +0.08 92 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 3.76 +0.05 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,092 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1,401 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 757 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1,668 0
26FEB26 7.50 P 0.00 0.00 0.00 0.02 0.00 46 0 638 0
26FEB26 7.75 P 0.00 0.00 0.00 0.03 0.00 45 0 1,400 0
26FEB26 8.00 P 0.06 0.06 0.06 0.05 0.00 45 10 2,098 0
26FEB26 8.25 P 0.09 0.09 0.09 0.08 0.00 45 40 1,799 0
26FEB26 8.50 P 0.00 0.00 0.00 0.12 0.00 45 0 1,014 0
26FEB26 8.75 P 0.00 0.00 0.00 0.17 0.00 44 0 542 0
26FEB26 9.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 525 0
26FEB26 9.25 P 0.00 0.00 0.00 0.32 +0.01 44 0 436 0
26FEB26 9.50 P 0.40 0.40 0.40 0.43 +0.01 44 100 185 +50
26FEB26 9.75 P 0.59 0.59 0.59 0.56 +0.02 45 1 402 0
26FEB26 10.00 P 0.00 0.00 0.00 0.71 +0.03 46 0 836 0
26FEB26 10.50 P 0.00 0.00 0.00 1.05 +0.05 47 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.45 +0.06 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.88 +0.06 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.34 +0.06 53 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.83 +0.07 58 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.35 +0.11 68 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.31 +0.09 73 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.50 P 0.01 0.01 0.01 0.01 0.00 79 5 92 -5
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 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 65 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 47 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 0.00 0.00 0.00 0.12 +0.01 47 0 996 0
30MAR26 8.00 P 0.00 0.00 0.00 0.15 0.00 46 0 1,319 0
30MAR26 8.25 P 0.21 0.22 0.21 0.20 0.00 46 54 262 0
30MAR26 8.50 P 0.27 0.27 0.27 0.27 +0.01 46 400 788 -62
30MAR26 8.75 P 0.35 0.35 0.32 0.34 0.00 46 248 2,023 +40
30MAR26 9.00 P 0.43 0.43 0.43 0.43 +0.01 46 2 1,728 0
30MAR26 9.25 P 0.55 0.55 0.55 0.53 +0.02 46 5 428 +5
30MAR26 9.50 P 0.68 0.68 0.68 0.65 +0.02 46 100 443 -93
30MAR26 9.75 P 0.79 0.79 0.79 0.78 +0.01 47 30 560 +30
30MAR26 10.00 P 0.89 0.93 0.89 0.93 +0.02 47 83 293 0
30MAR26 10.50 P 0.00 0.00 0.00 1.27 +0.03 49 0 218 0
30MAR26 11.00 P 1.57 1.57 1.57 1.64 +0.04 50 155 227 +155
30MAR26 11.50 P 0.00 0.00 0.00 2.04 +0.05 51 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.38 -0.03 45 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.93 +0.07 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.41 +0.08 59 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.85 +0.05 57 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.37 +0.10 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.82 +0.06 62 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.26 +0.02 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.28 +0.04 64 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.04 0.00 47 0 38 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 47 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 47 0 3 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
29APR26 7.75 P 0.16 0.16 0.16 0.19 +0.01 46 45 147 +45
29APR26 8.00 P 0.00 0.00 0.00 0.24 +0.01 46 0 97 0
29APR26 8.25 P 0.00 0.00 0.00 0.30 +0.01 46 0 70 0
29APR26 8.50 P 0.37 0.37 0.37 0.37 +0.01 46 200 628 +200
29APR26 8.75 P 0.45 0.45 0.45 0.45 +0.01 45 430 145 -260
29APR26 9.00 P 0.00 0.00 0.00 0.55 +0.02 45 0 105 0
29APR26 9.25 P 0.00 0.00 0.00 0.66 +0.02 46 0 1,059 0
29APR26 9.50 P 0.79 0.79 0.79 0.78 +0.02 46 101 1,200 0
29APR26 9.75 P 0.00 0.00 0.00 0.92 +0.02 46 0 132 0
29APR26 10.00 P 1.06 1.06 1.06 1.05 +0.01 46 32 144 +32
29APR26 10.50 P 0.00 0.00 0.00 1.39 +0.02 47 0 18 0
29APR26 11.00 P 0.00 0.00 0.00 1.76 +0.04 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.15 +0.05 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.57 +0.07 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.01 +0.07 53 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 +0.07 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.88 +0.02 52 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.40 +0.07 58 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 116 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 50 0 163 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 49 0 235 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 48 0 152 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 48 0 327 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 0.00 47 0 174 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 0.00 47 0 269 0
29JUN26 6.75 P 0.00 0.00 0.00 0.16 +0.01 47 0 613 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 0.00 46 0 808 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 0.00 46 0 260 0
29JUN26 7.50 P 0.30 0.30 0.30 0.30 +0.01 47 200 394 -28
29JUN26 7.75 P 0.00 0.00 0.00 0.36 0.00 46 0 326 0
29JUN26 8.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.01 46 0 53 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 +0.02 46 0 15 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 +0.02 46 0 165 0
29JUN26 9.00 P 0.00 0.00 0.00 0.81 +0.01 46 0 95 0
29JUN26 9.25 P 0.00 0.00 0.00 0.93 +0.02 46 0 21 0
29JUN26 9.50 P 0.00 0.00 0.00 1.07 +0.03 46 0 2 0
29JUN26 9.75 P 0.00 0.00 0.00 1.21 +0.03 46 0 31 0
29JUN26 10.00 P 1.38 1.38 1.36 1.36 +0.02 46 132 192 +132
29JUN26 10.50 P 0.00 0.00 0.00 1.68 +0.01 47 0 13 0
29JUN26 11.00 P 0.00 0.00 0.00 2.04 +0.01 48 0 61 0
29JUN26 11.50 P 0.00 0.00 0.00 2.42 +0.02 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.80 +0.01 48 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.27 +0.07 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.70 +0.07 52 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.07 +0.01 50 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.59 +0.08 54 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.02 +0.06 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.42 +0.03 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.95 +0.06 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.35 -0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 0.00 47 0 17 0
29SEP26 5.25 P 0.08 0.08 0.08 0.07 0.00 47 5 139 +5
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.13 +0.01 48 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.20 +0.01 47 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 0.00 47 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 47 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.35 +0.01 47 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 0.00 46 0 7 0
29SEP26 7.50 P 0.00 0.00 0.00 0.48 0.00 46 0 357 0
29SEP26 7.75 P 0.00 0.00 0.00 0.57 +0.01 47 0 7 0
29SEP26 8.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 18 0
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.02 46 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.85 +0.02 46 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 +0.01 46 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.01 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 +0.01 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 +0.01 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 +0.01 47 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 1.96 +0.01 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.31 +0.01 48 0 20 0
29SEP26 11.50 P 0.00 0.00 0.00 2.73 +0.06 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 +0.02 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 +0.06 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.88 +0.02 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.31 +0.03 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 +0.03 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.17 +0.02 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.64 +0.03 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.01 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.52 -0.01 52 0 0 0
30DEC26 5.00 P 0.11 0.12 0.11 0.10 0.00 47 102 107 +102
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 47 0 12 0
30DEC26 5.50 P 0.19 0.19 0.19 0.16 0.00 47 100 122 +100
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.01 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 0.00 47 0 31 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 0.00 47 0 13 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 0.00 47 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 0.00 47 0 37 0
30DEC26 7.00 P 0.51 0.51 0.51 0.50 +0.01 47 1 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 0.00 47 0 99 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 +0.01 47 0 47 0
30DEC26 7.75 P 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
30DEC26 8.00 P 0.86 0.86 0.86 0.85 +0.02 47 2 11 -1
30DEC26 8.25 P 0.00 0.00 0.00 0.95 +0.02 47 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 +0.02 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.02 47 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 0.00 47 0 35 0
30DEC26 9.25 P 0.00 0.00 0.00 1.44 +0.01 47 0 60 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 +0.02 47 0 30 0
30DEC26 9.75 P 0.00 0.00 0.00 1.74 +0.01 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 +0.01 48 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 2.21 +0.02 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 +0.03 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 0.00 48 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 3.30 +0.04 49 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 3.69 +0.05 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.08 +0.04 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.50 +0.04 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.94 +0.07 51 0 0 0
TOTAL PUT 2,912 59,457 +504
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 2.42 +0.02 135 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 2.32 +0.02 129 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.22 +0.02 123 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.12 +0.02 117 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.87 +0.02 103 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.62 +0.02 89 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.38 +0.03 84 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.12 +0.02 63 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.87 +0.02 50 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.61 0.00 29 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 0.38 0.00 29 0 9 0
29JAN26 7.00 C 0.19 0.19 0.19 0.18 +0.01 25 100 1,121 +100
29JAN26 7.25 C 0.00 0.00 0.00 0.06 0.00 24 0 1,161 0
29JAN26 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 433 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 180 0
26FEB26 4.80 C 0.00 0.00 0.00 2.34 +0.03 72 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.24 +0.03 68 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.14 +0.03 65 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.89 +0.02 57 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.64 +0.02 50 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.38 0.00 37 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 +0.02 38 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.62 -0.03 10 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.45 0.00 24 0 30 0
26FEB26 7.00 C 0.32 0.32 0.27 0.27 +0.01 22 13 252 -10
26FEB26 7.25 C 0.16 0.16 0.16 0.15 +0.01 22 211 571 +165
26FEB26 7.50 C 0.00 0.00 0.00 0.07 0.00 21 0 630 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 21 0 250 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 2.84 +0.02 60 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.73 -0.04 49 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.64 +0.01 55 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.53 0.00 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.44 +0.01 50 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.34 +0.01 47 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.25 +0.04 50 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.14 +0.01 42 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.89 +0.01 36 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.17 +0.01 29 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.93 0.00 25 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.71 0.00 24 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.52 +0.02 23 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.36 +0.01 23 0 5,167 0
30MAR26 7.25 C 0.00 0.00 0.00 0.23 +0.01 22 0 137 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 0.00 22 0 2 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 0.00 23 0 10,340 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 23 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.37 +0.03 47 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.26 +0.02 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.17 +0.01 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.91 +0.01 34 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.67 +0.01 32 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.43 +0.01 29 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.19 0.00 21 0 12 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 0.00 22 0 90 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.48 0.00 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.39 +0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.29 +0.01 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.19 0.00 34 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.95 -0.01 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.73 +0.02 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 +0.01 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 0.00 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.49 0.00 21 0 66 0
29JUN26 7.25 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 0.00 21 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 0.00 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 0.00 20 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.53 +0.04 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.43 +0.04 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.33 +0.04 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 +0.04 37 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 1.98 +0.02 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.74 +0.01 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.50 0.00 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.08 0.00 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.73 +0.01 23 0 24 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.01 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 0.00 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.01 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 0.00 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 0.00 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.43 +0.04 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 +0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.23 +0.04 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.98 +0.02 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.74 +0.01 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.50 0.00 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 0.00 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.79 0.00 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 0.00 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 0.00 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
TOTAL CALL 324 22,889 +255
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 240 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 230 0
29JAN26 6.75 P 0.00 0.00 0.00 0.02 0.00 27 0 1,000 0
29JAN26 7.00 P 0.06 0.06 0.06 0.07 0.00 24 3 1,330 0
29JAN26 7.25 P 0.17 0.20 0.17 0.19 -0.01 21 13 1,170 -13
29JAN26 7.50 P 0.00 0.00 0.00 0.41 0.00 25 0 340 0
29JAN26 7.75 P 0.00 0.00 0.00 0.65 -0.01 0 0 10 0
29JAN26 8.00 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 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 42 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 450 0
26FEB26 6.75 P 0.00 0.00 0.00 0.07 0.00 22 0 513 0
26FEB26 7.00 P 0.00 0.00 0.00 0.15 0.00 22 0 4 0
26FEB26 7.25 P 0.23 0.23 0.23 0.27 -0.01 21 5 385 +5
26FEB26 7.50 P 0.00 0.00 0.00 0.44 -0.02 20 0 630 0
26FEB26 7.75 P 0.00 0.00 0.00 0.66 -0.02 20 0 250 0
26FEB26 8.00 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 840 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.12 -0.01 22 0 40 0
30MAR26 7.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 5,430 0
30MAR26 7.25 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.51 -0.01 22 0 6 0
30MAR26 7.75 P 0.00 0.00 0.00 0.70 -0.02 22 0 30 0
30MAR26 8.00 P 0.00 0.00 0.00 0.92 -0.01 22 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 21 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.73 -0.01 22 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.90 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.80 P 0.01 0.01 0.01 0.01 0.00 28 5 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 0.00 21 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 0.00 21 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.27 0.00 21 0 151 0
29JUN26 7.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 891 0
29JUN26 7.25 P 0.00 0.00 0.00 0.51 0.00 20 0 35 0
29JUN26 7.50 P 0.00 0.00 0.00 0.67 -0.01 20 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.85 -0.01 19 0 18 0
29JUN26 8.00 P 0.00 0.00 0.00 1.05 -0.01 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 -0.01 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.46 +0.02 18 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.71 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 +0.04 25 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 0.00 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 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 0.00 22 0 32 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 0.00 21 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.01 21 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.78 -0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 -0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.02 22 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 -0.01 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 -0.02 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.76 -0.05 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.00 -0.03 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 -0.03 16 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.71 0.00 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 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 0.00 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.01 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.21 0.00 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 0.00 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.61 0.00 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.82 0.00 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.04 0.00 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 0.00 22 0 0 0
TOTAL PUT 26 25,022 -8
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$ 5.12
29JAN26 4.20 C 0.00 0.00 0.00 0.94 -0.05 78 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.84 -0.05 71 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.74 -0.05 63 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.64 -0.05 56 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 0.54 -0.05 48 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.44 -0.05 41 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 0.34 -0.05 33 0 25 0
29JAN26 4.90 C 0.00 0.00 0.00 0.24 -0.06 25 0 15 0
29JAN26 5.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 72 0
29JAN26 5.25 C 0.03 0.04 0.03 0.03 -0.02 22 110 911 +90
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,041 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,034 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 766 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 7,114 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 165 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 1,240 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 503 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 100 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 -0.04 41 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.85 -0.04 37 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.76 -0.03 37 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 -0.04 29 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 -0.04 25 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.46 -0.04 24 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.36 -0.05 20 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.27 -0.05 18 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.08 -0.02 19 0 199 0
26FEB26 5.50 C 0.03 0.03 0.03 0.03 -0.01 21 10 752 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 22 0 399 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 647 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.20 C 0.96 0.96 0.96 0.97 -0.03 33 10 0 -10
30MAR26 4.30 C 0.00 0.00 0.00 0.86 -0.05 27 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 -0.05 24 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.67 -0.05 24 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.57 -0.06 21 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 -0.05 18 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.40 -0.05 20 0 37 0
30MAR26 4.90 C 0.00 0.00 0.00 0.32 -0.04 19 0 5 0
30MAR26 5.00 C 0.25 0.25 0.25 0.25 -0.04 18 2 41 -2
30MAR26 5.25 C 0.16 0.16 0.12 0.12 -0.03 18 10 201 +1
30MAR26 5.50 C 0.07 0.07 0.07 0.05 -0.03 18 8 187 +5
30MAR26 5.75 C 0.04 0.04 0.04 0.02 -0.01 19 25 533 +25
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 900 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2,076 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 174 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29APR26 4.20 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.87 -0.06 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.68 -0.05 20 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 -0.05 19 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.50 -0.05 18 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.05 18 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.17 -0.03 19 0 190 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 20 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 27 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 -0.06 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.80 -0.06 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.72 -0.05 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.05 21 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 -0.05 19 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.47 -0.04 19 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29JUN26 5.00 C 0.35 0.35 0.35 0.34 -0.05 19 20 53 +20
29JUN26 5.25 C 0.00 0.00 0.00 0.22 -0.03 20 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.02 19 0 320 0
29JUN26 5.75 C 0.09 0.09 0.09 0.07 -0.02 19 100 495 +100
29JUN26 6.00 C 0.07 0.07 0.07 0.04 -0.01 20 2 749 -2
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 359 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.04 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 -0.05 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.05 20 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.65 -0.06 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.05 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.41 -0.05 20 0 16 0
29SEP26 5.25 C 0.00 0.00 0.00 0.30 -0.04 21 0 59 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 -0.03 21 0 594 0
29SEP26 5.75 C 0.16 0.16 0.16 0.16 -0.01 22 1 688 +1
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.02 22 0 130 0
29SEP26 6.25 C 0.10 0.10 0.10 0.07 -0.02 22 4 45 +4
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.20 C 1.05 1.05 1.05 1.01 -0.04 20 2 10 +2
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.06 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.83 -0.06 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.06 19 0 11 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.63 -0.05 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
30DEC26 5.00 C 0.45 0.45 0.45 0.46 -0.05 19 60 240 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.35 -0.04 20 0 210 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.04 20 0 3 0
30DEC26 5.75 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 364 24,894 +264
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 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 22 0 2 0
29JAN26 5.00 P 0.00 0.00 0.00 0.02 0.00 19 0 90 0
29JAN26 5.25 P 0.12 0.14 0.12 0.15 +0.04 20 211 1,061 -207
29JAN26 5.50 P 0.35 0.37 0.35 0.38 +0.06 0 120 4,652 -120
29JAN26 5.75 P 0.00 0.00 0.00 0.63 +0.05 0 0 276 0
29JAN26 6.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 1 0
29JAN26 6.25 P 1.12 1.12 1.12 1.13 +0.06 0 750 725 -850
29JAN26 6.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.02 +0.01 18 0 45 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 +0.01 17 0 17 0
26FEB26 5.00 P 0.05 0.05 0.05 0.06 +0.02 17 5 744 +5
26FEB26 5.25 P 0.16 0.19 0.16 0.19 +0.04 18 6 1,067 +5
26FEB26 5.50 P 0.36 0.36 0.36 0.38 +0.04 0 25 419 +25
26FEB26 5.75 P 0.00 0.00 0.00 0.63 +0.05 0 0 136 0
26FEB26 6.00 P 0.00 0.00 0.00 0.88 +0.05 0 0 0 -5
26FEB26 6.25 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 19 0 19 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 16 0 60 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 17 0 23 0
30MAR26 4.80 P 0.00 0.00 0.00 0.04 +0.01 17 0 176 0
30MAR26 4.90 P 0.05 0.05 0.05 0.06 +0.01 17 5 217 +5
30MAR26 5.00 P 0.08 0.08 0.08 0.09 +0.01 17 5 878 +5
30MAR26 5.25 P 0.21 0.21 0.21 0.22 +0.02 17 82 1,700 +82
30MAR26 5.50 P 0.38 0.38 0.38 0.41 +0.04 18 25 894 +25
30MAR26 5.75 P 0.60 0.60 0.60 0.64 +0.05 21 100 944 -100
30MAR26 6.00 P 0.86 0.86 0.86 0.88 +0.05 0 250 80 -252
30MAR26 6.25 P 0.00 0.00 0.00 1.13 +0.05 0 0 38 0
30MAR26 6.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 -74
30MAR26 6.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.63 +0.06 0 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 20 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 +0.01 18 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 +0.02 18 0 23 0
29APR26 5.00 P 0.11 0.11 0.11 0.13 +0.03 18 50 210 +50
29APR26 5.25 P 0.22 0.23 0.22 0.25 +0.03 18 385 547 +354
29APR26 5.50 P 0.00 0.00 0.00 0.43 +0.04 19 0 139 0
29APR26 5.75 P 0.00 0.00 0.00 0.66 +0.06 22 0 5 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 +0.05 23 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 19 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 19 0 66 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 18 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 +0.01 18 0 55 0
29JUN26 4.70 P 0.07 0.07 0.07 0.10 +0.02 18 2 219 +2
29JUN26 4.80 P 0.12 0.12 0.12 0.13 +0.02 18 5 351 0
29JUN26 4.90 P 0.14 0.14 0.14 0.17 +0.03 18 100 747 +100
29JUN26 5.00 P 0.20 0.20 0.20 0.21 +0.03 18 5 441 0
29JUN26 5.25 P 0.33 0.34 0.33 0.35 +0.04 18 15 391 +5
29JUN26 5.50 P 0.00 0.00 0.00 0.52 +0.03 18 0 990 0
29JUN26 5.75 P 0.00 0.00 0.00 0.72 +0.07 17 0 1,141 0
29JUN26 6.00 P 0.00 0.00 0.00 0.95 +0.07 18 0 420 0
29JUN26 6.25 P 0.00 0.00 0.00 1.18 +0.05 17 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.41 +0.04 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.15 +0.07 24 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.40 +0.07 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.64 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.01 21 0 10 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 21 0 58 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.01 21 0 125 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 21 0 11 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.02 21 0 109 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 +0.01 21 0 69 0
29SEP26 4.80 P 0.22 0.22 0.22 0.23 +0.02 22 4 104 -4
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.03 22 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.02 22 0 256 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.03 22 0 219 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.04 22 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.05 23 0 642 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.06 24 0 158 0
29SEP26 6.25 P 0.00 0.00 0.00 1.26 +0.07 25 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.49 +0.06 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 +0.07 28 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.98 +0.07 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.07 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 +0.07 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.74 +0.08 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.05 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 +0.04 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 4.30 P 0.08 0.08 0.08 0.09 +0.01 20 1 65 +1
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.01 20 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 +0.01 20 0 90 0
30DEC26 4.60 P 0.16 0.16 0.16 0.17 0.00 20 5 5 +5
30DEC26 4.70 P 0.00 0.00 0.00 0.21 +0.01 20 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.01 20 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 +0.02 21 0 3 0
30DEC26 5.00 P 0.35 0.36 0.35 0.35 +0.02 21 203 407 +75
30DEC26 5.25 P 0.00 0.00 0.00 0.49 +0.03 21 0 342 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.04 22 0 96 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 +0.04 22 0 21 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.06 23 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.27 +0.06 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.50 +0.06 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.07 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.98 +0.07 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.23 +0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.48 +0.07 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.74 +0.08 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 +0.07 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 +0.06 39 0 0 0
TOTAL PUT 2,359 23,617 -868
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$ 27.78
29JAN26 18.50 C 0.00 0.00 0.00 9.29 -0.45 0 0 15 0
29JAN26 19.00 C 0.00 0.00 0.00 8.90 -0.34 138 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 8.32 -0.42 101 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.85 -0.39 108 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.80 -0.44 63 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.80 -0.44 52 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.94 -0.31 84 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.81 -0.44 41 0 17 0
29JAN26 25.00 C 0.00 0.00 0.00 2.94 -0.32 54 0 59 0
29JAN26 26.00 C 1.79 1.79 1.79 1.92 -0.41 37 5 55 +5
29JAN26 27.00 C 0.00 0.00 0.00 1.19 -0.39 39 0 95 0
29JAN26 28.00 C 0.66 0.66 0.62 0.66 -0.27 41 41 355 +6
29JAN26 29.00 C 0.30 0.30 0.30 0.34 -0.18 42 1 844 0
29JAN26 30.00 C 0.21 0.21 0.16 0.14 -0.11 42 160 1,140 -41
29JAN26 31.00 C 0.10 0.11 0.09 0.06 -0.05 43 91 1,056 +43
29JAN26 32.00 C 0.06 0.07 0.06 0.02 -0.02 43 29 1,003 +20
29JAN26 33.00 C 0.03 0.04 0.03 0.01 -0.01 46 41 862 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 10 219 0
29JAN26 35.00 C 0.02 0.02 0.02 0.01 0.00 59 2 368 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 221 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 85 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 219 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 135 0
26FEB26 18.50 C 0.00 0.00 0.00 9.48 -0.30 80 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.90 -0.38 64 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.34 -0.45 35 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.85 -0.44 42 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.87 -0.65 43 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.81 -0.44 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.94 -0.44 39 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.15 -0.36 45 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 3.20 -0.37 38 0 801 0
26FEB26 26.00 C 0.00 0.00 0.00 2.43 -0.46 37 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.77 -0.36 36 0 77 0
26FEB26 28.00 C 1.35 1.35 1.35 1.27 -0.30 37 25 439 +25
26FEB26 29.00 C 1.00 1.00 0.90 0.90 -0.22 38 21 786 +20
26FEB26 30.00 C 0.74 0.74 0.63 0.63 -0.15 39 21 338 +6
26FEB26 31.00 C 0.51 0.51 0.47 0.41 -0.11 39 24 357 +2
26FEB26 32.00 C 0.34 0.34 0.34 0.25 -0.09 38 1 254 +1
26FEB26 33.00 C 0.28 0.28 0.28 0.15 -0.06 38 30 195 -10
26FEB26 34.00 C 0.22 0.22 0.22 0.09 -0.04 38 120 178 -46
26FEB26 35.00 C 0.15 0.15 0.15 0.06 -0.02 39 2 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 72 0
26FEB26 37.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 115 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
26FEB26 40.00 C 0.01 0.01 0.01 0.01 0.00 45 10 94 0
30MAR26 12.00 C 0.00 0.00 0.00 15.83 -0.46 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 15.36 -0.43 72 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 14.85 -0.45 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 14.36 -0.44 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 13.86 -0.44 52 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 13.50 -0.30 88 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 12.91 -0.40 69 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 12.37 -0.44 47 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.80 -0.51 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 11.37 -0.45 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.81 -0.43 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.31 -0.51 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.99 -0.34 59 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 9.48 -0.36 54 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.90 -0.44 38 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.37 -0.43 0 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 7.85 -0.47 0 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 6.92 -0.60 31 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.06 -0.39 39 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.10 -0.43 35 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.49 -0.19 43 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 3.50 -0.46 35 0 16 0
30MAR26 26.00 C 0.00 0.00 0.00 2.95 -0.22 39 0 51 0
30MAR26 27.00 C 0.00 0.00 0.00 2.32 -0.31 38 0 69 0
30MAR26 28.00 C 1.80 1.80 1.80 1.81 -0.30 37 5 186 0
30MAR26 29.00 C 0.00 0.00 0.00 1.43 -0.26 38 0 201 0
30MAR26 30.00 C 1.12 1.12 1.10 1.12 -0.19 39 36 236 0
30MAR26 31.00 C 0.90 0.90 0.90 0.84 -0.16 39 1 127 0
30MAR26 32.00 C 0.72 0.72 0.70 0.62 -0.13 39 7 153 0
30MAR26 33.00 C 0.00 0.00 0.00 0.45 -0.10 39 0 93 0
30MAR26 34.00 C 0.00 0.00 0.00 0.33 -0.08 39 0 127 0
30MAR26 35.00 C 0.00 0.00 0.00 0.23 -0.06 38 0 83 0
30MAR26 36.00 C 0.32 0.32 0.32 0.16 -0.05 38 7 148 -7
30MAR26 37.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 65 0
30MAR26 38.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 238 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 83 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 165 0
29APR26 19.00 C 0.00 0.00 0.00 9.08 -0.34 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.49 -0.35 37 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.00 -0.41 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 7.07 -0.45 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.17 -0.32 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.56 -0.35 43 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.56 -0.28 36 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.86 -0.29 37 0 41 0
29APR26 26.00 C 0.00 0.00 0.00 3.22 -0.43 37 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.67 -0.32 37 0 0 0
29APR26 28.00 C 2.06 2.10 2.06 2.19 -0.30 37 16 82 +2
29APR26 29.00 C 0.00 0.00 0.00 1.80 -0.27 38 1 80 -1
29APR26 30.00 C 0.00 0.00 0.00 1.48 -0.21 38 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 1.18 -0.17 38 0 30 0
29APR26 32.00 C 0.00 0.00 0.00 0.92 -0.15 38 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 0.72 -0.12 38 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.56 -0.10 38 0 36 0
29APR26 35.00 C 0.00 0.00 0.00 0.43 -0.08 38 0 22 0
29APR26 36.00 C 0.00 0.00 0.00 0.32 -0.07 38 0 2 0
29APR26 37.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.18 -0.05 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.14 -0.03 38 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 12.92 -0.39 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.42 -0.44 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.86 -0.46 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.60 -0.22 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 11.01 -0.43 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.55 -0.41 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.07 -0.26 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.71 -0.14 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.10 -0.41 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.67 -0.44 35 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 8.22 -0.41 35 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 7.44 -0.36 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.49 -0.41 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.75 -0.39 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.97 -0.38 35 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.53 -0.17 39 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 3.77 -0.39 36 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.25 -0.30 36 0 108 0
29JUN26 28.00 C 0.00 0.00 0.00 2.77 -0.28 36 0 66 0
29JUN26 29.00 C 0.00 0.00 0.00 2.38 -0.21 37 0 48 0
29JUN26 30.00 C 0.00 0.00 0.00 2.05 -0.19 37 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 1.74 -0.20 38 0 56 0
29JUN26 32.00 C 0.00 0.00 0.00 1.45 -0.20 37 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 1.21 -0.17 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.00 -0.15 37 0 66 0
29JUN26 35.00 C 0.00 0.00 0.00 0.82 -0.14 37 0 56 0
29JUN26 36.00 C 0.00 0.00 0.00 0.68 -0.11 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.10 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.37 -0.07 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 47 0
29JUN26 41.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 70 0
29SEP26 18.50 C 0.00 0.00 0.00 9.71 -0.34 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.26 -0.42 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.81 -0.37 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.42 -0.33 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.60 -0.41 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.86 -0.22 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.14 -0.37 37 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.48 -0.35 37 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 4.78 -0.57 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.44 -0.18 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.87 -0.30 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.47 -0.25 38 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.09 -0.27 38 0 0 0
29SEP26 30.00 C 2.78 2.78 2.78 2.72 -0.26 38 1 59 +1
29SEP26 31.00 C 0.00 0.00 0.00 2.37 -0.27 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.08 -0.24 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.80 -0.24 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.58 -0.20 38 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 1.37 -0.19 38 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 1.19 -0.16 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.03 -0.16 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.89 -0.14 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.75 -0.15 37 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.64 -0.14 37 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 0.56 -0.09 37 0 23 0
30DEC26 18.50 C 0.00 0.00 0.00 9.85 -0.54 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.45 -0.52 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.05 -0.52 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.66 -0.51 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.96 -0.39 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.15 -0.51 35 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.58 -0.42 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.95 -0.42 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.37 -0.43 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.93 -0.34 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.45 -0.38 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.07 -0.27 37 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 3.69 -0.21 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.36 -0.20 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.07 -0.21 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.75 -0.18 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.48 -0.17 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.21 -0.16 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.99 -0.13 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.78 -0.13 38 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 1.53 -0.17 38 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.38 -0.10 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.23 -0.10 38 0 15 0
TOTAL CALL 708 15,281 +26
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 37 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 71 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
29JAN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 234 0
29JAN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 236 0
29JAN26 26.00 P 0.21 0.23 0.20 0.17 +0.04 42 16 600 +4
29JAN26 27.00 P 0.45 0.51 0.41 0.44 +0.11 42 281 1,004 +219
29JAN26 28.00 P 0.88 1.00 0.88 0.91 +0.20 43 38 3,678 -16
29JAN26 29.00 P 0.00 0.00 0.00 1.57 +0.27 44 0 272 0
29JAN26 30.00 P 0.00 0.00 0.00 2.41 +0.36 48 0 136 0
29JAN26 31.00 P 0.00 0.00 0.00 3.26 +0.32 42 0 696 0
29JAN26 32.00 P 0.00 0.00 0.00 4.23 +0.32 44 0 931 0
29JAN26 33.00 P 0.00 0.00 0.00 5.38 +0.52 79 0 300 0
29JAN26 34.00 P 0.00 0.00 0.00 6.22 +0.29 0 0 9 0
29JAN26 35.00 P 0.00 0.00 0.00 7.32 +0.41 89 0 1 0
29JAN26 36.00 P 0.00 0.00 0.00 8.47 +0.46 118 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.34 +0.32 109 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.22 +0.15 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 11.31 +0.25 118 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 12.30 +0.25 123 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 13.25 +0.40 114 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 0.02 +0.01 41 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.09 +0.02 39 0 78 0
26FEB26 24.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 240 0
26FEB26 25.00 P 0.40 0.40 0.40 0.36 +0.07 39 41 287 +41
26FEB26 26.00 P 0.56 0.64 0.56 0.62 +0.10 38 33 845 +27
26FEB26 27.00 P 0.90 1.11 0.90 0.99 +0.15 39 20 692 -13
26FEB26 28.00 P 1.53 1.55 1.53 1.50 +0.25 39 36 476 +15
26FEB26 29.00 P 0.00 0.00 0.00 2.11 +0.27 40 0 301 0
26FEB26 30.00 P 0.00 0.00 0.00 2.83 +0.30 41 0 177 0
26FEB26 31.00 P 0.00 0.00 0.00 3.65 +0.35 42 0 96 0
26FEB26 32.00 P 0.00 0.00 0.00 4.53 +0.38 44 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 5.47 +0.41 47 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 6.44 +0.51 51 0 131 0
26FEB26 35.00 P 0.00 0.00 0.00 7.38 +0.41 53 0 30 0
26FEB26 36.00 P 0.00 0.00 0.00 8.47 +0.46 63 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.34 +0.32 59 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.22 +0.15 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 11.45 +0.39 75 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 12.33 +0.28 70 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 48 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 0.02 +0.01 40 0 31 0
30MAR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 272 0
30MAR26 23.00 P 0.00 0.00 0.00 0.28 +0.05 39 0 59 0
30MAR26 24.00 P 0.00 0.00 0.00 0.46 +0.07 39 0 163 0
30MAR26 25.00 P 0.00 0.00 0.00 0.71 +0.10 39 0 288 0
30MAR26 26.00 P 1.07 1.07 1.07 1.04 +0.13 39 6 550 0
30MAR26 27.00 P 1.42 1.48 1.42 1.46 +0.19 39 21 296 +19
30MAR26 28.00 P 0.00 0.00 0.00 1.96 +0.23 39 0 330 0
30MAR26 29.00 P 0.00 0.00 0.00 2.58 +0.23 40 0 225 0
30MAR26 30.00 P 0.00 0.00 0.00 3.26 +0.27 40 0 105 0
30MAR26 31.00 P 0.00 0.00 0.00 4.01 +0.30 41 0 77 0
30MAR26 32.00 P 0.00 0.00 0.00 4.82 +0.49 42 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 5.69 +0.51 43 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 6.60 +0.55 45 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 7.38 +0.24 41 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.52 +0.42 50 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.43 +0.35 50 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.22 +0.13 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 11.45 +0.39 57 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 12.38 +0.25 57 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 13.38 +0.36 60 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 5 0
29APR26 22.00 P 0.29 0.29 0.29 0.28 +0.04 38 2 2 +2
29APR26 23.00 P 0.00 0.00 0.00 0.45 +0.06 38 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.68 +0.09 38 0 6 0
29APR26 25.00 P 0.00 0.00 0.00 0.96 +0.13 38 0 6 0
29APR26 26.00 P 1.31 1.31 1.31 1.31 +0.16 38 1 4 +1
29APR26 27.00 P 0.00 0.00 0.00 1.76 +0.22 38 0 3 0
29APR26 28.00 P 2.34 2.34 2.34 2.26 +0.23 38 15 101 0
29APR26 29.00 P 2.95 2.95 2.95 2.88 +0.27 39 15 184 +15
29APR26 30.00 P 0.00 0.00 0.00 3.55 +0.29 40 0 30 0
29APR26 31.00 P 0.00 0.00 0.00 4.28 +0.33 40 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 5.06 +0.40 41 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.89 +0.34 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.76 +0.36 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.68 +0.39 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.52 +0.31 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.47 +0.30 45 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.57 +0.48 51 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.49 +0.36 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 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 37 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 37 0 28 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 +0.02 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 66 0
29JUN26 22.00 P 0.00 0.00 0.00 0.53 +0.04 37 0 61 0
29JUN26 23.00 P 0.00 0.00 0.00 0.74 +0.06 37 0 151 0
29JUN26 24.00 P 0.00 0.00 0.00 1.01 +0.09 37 0 205 0
29JUN26 25.00 P 0.00 0.00 0.00 1.34 +0.11 37 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 1.73 +0.12 37 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 2.19 +0.14 37 0 100 0
29JUN26 28.00 P 0.00 0.00 0.00 2.73 +0.19 37 0 115 0
29JUN26 29.00 P 0.00 0.00 0.00 3.34 +0.21 38 0 134 0
29JUN26 30.00 P 3.86 3.86 3.86 4.01 +0.27 38 4 57 0
29JUN26 31.00 P 0.00 0.00 0.00 4.71 +0.25 39 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 5.45 +0.26 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.25 +0.30 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.07 +0.31 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.94 +0.34 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.83 +0.36 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.75 +0.37 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.70 +0.40 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.66 +0.40 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.64 +0.45 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.61 +0.45 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 +0.03 37 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 +0.01 37 0 62 0
29SEP26 20.00 P 0.00 0.00 0.00 0.52 +0.02 37 0 6 0
29SEP26 21.00 P 0.00 0.00 0.00 0.72 +0.03 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 +0.04 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 1.25 +0.06 37 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 1.58 +0.06 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.97 +0.08 36 0 27 0
29SEP26 26.00 P 0.00 0.00 0.00 2.40 +0.11 36 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 2.89 +0.13 36 0 102 0
29SEP26 28.00 P 0.00 0.00 0.00 3.45 +0.16 37 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 4.06 +0.19 37 0 72 0
29SEP26 30.00 P 0.00 0.00 0.00 4.73 +0.21 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 +0.27 38 0 2 0
29SEP26 32.00 P 0.00 0.00 0.00 6.18 +0.28 38 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 6.95 +0.17 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.80 +0.25 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.58 +0.23 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.47 +0.31 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.25 +0.23 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.19 +0.46 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.12 +0.34 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.03 +0.35 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.97 +0.40 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 +0.03 37 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.60 +0.06 37 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 +0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.06 37 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.09 37 0 1 0
30DEC26 22.00 P 1.27 1.27 1.27 1.32 +0.09 37 1 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.65 +0.11 37 0 6 0
30DEC26 24.00 P 0.00 0.00 0.00 2.02 +0.14 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 +0.15 37 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 +0.16 37 0 17 0
30DEC26 27.00 P 0.00 0.00 0.00 3.41 +0.19 37 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.97 +0.16 37 0 17 0
30DEC26 29.00 P 0.00 0.00 0.00 4.59 +0.19 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.25 +0.21 38 0 3 0
30DEC26 31.00 P 6.07 6.07 6.07 5.95 +0.21 38 1 3 +1
30DEC26 32.00 P 6.68 6.68 6.68 6.74 +0.28 39 1 3 +1
30DEC26 33.00 P 0.00 0.00 0.00 7.51 +0.31 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.26 +0.30 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.07 +0.34 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.86 +0.31 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.71 +0.35 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.58 +0.37 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.45 +0.37 42 0 0 0
TOTAL PUT 532 17,972 +316
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$ 9.17
29JAN26 6.25 C 0.00 0.00 0.00 2.93 +0.09 101 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 2.68 +0.09 92 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.43 +0.09 82 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 2.19 +0.10 88 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.94 +0.10 78 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.68 +0.09 55 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.43 +0.09 47 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.18 +0.09 39 0 11 0
29JAN26 8.25 C 0.00 0.00 0.00 0.93 +0.09 31 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.68 +0.08 23 0 30 0
29JAN26 8.75 C 0.00 0.00 0.00 0.45 +0.07 25 0 140 0
29JAN26 9.00 C 0.00 0.00 0.00 0.25 +0.05 24 0 4,557 0
29JAN26 9.25 C 0.11 0.13 0.11 0.12 +0.03 25 11 1,043 0
29JAN26 9.50 C 0.00 0.00 0.00 0.05 +0.02 26 0 1,075 0
29JAN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 277 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 277 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.94 +0.09 43 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.69 +0.09 34 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.97 +0.12 46 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.69 +0.08 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.45 +0.09 26 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.20 +0.08 21 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.97 +0.09 24 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 0.75 +0.08 23 0 45 0
26FEB26 8.75 C 0.00 0.00 0.00 0.55 +0.07 23 0 50 0
26FEB26 9.00 C 0.31 0.31 0.31 0.38 +0.07 23 1 460 0
26FEB26 9.25 C 0.00 0.00 0.00 0.26 +0.06 24 0 903 0
26FEB26 9.50 C 0.17 0.17 0.17 0.16 +0.04 23 8 221 +3
26FEB26 9.75 C 0.10 0.13 0.10 0.10 +0.03 24 26 85 +25
26FEB26 10.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 452 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 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 40 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 6.67 +0.08 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 6.47 +0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.37 +0.07 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.27 +0.07 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.17 +0.07 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.07 +0.07 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 5.97 +0.07 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 5.87 +0.07 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 5.77 +0.07 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 5.67 +0.07 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 5.57 +0.07 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 5.47 +0.07 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.37 +0.07 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.28 +0.08 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.17 +0.07 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.07 +0.07 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.98 +0.08 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 4.88 +0.07 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 4.78 +0.07 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 4.68 +0.07 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.38 +0.07 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.18 +0.07 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 3.93 +0.07 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 3.69 +0.08 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.20 +0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.95 +0.08 0 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 2.70 +0.08 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.46 +0.11 28 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.21 +0.11 23 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.97 +0.12 28 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.21 +0.05 0 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 1.02 +0.07 22 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 0.81 +0.06 21 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.63 +0.06 22 0 75 0
30MAR26 9.00 C 0.00 0.00 0.00 0.47 +0.06 22 0 575 0
30MAR26 9.25 C 0.00 0.00 0.00 0.35 +0.05 22 0 429 0
30MAR26 9.50 C 0.25 0.25 0.25 0.24 +0.03 22 15 335 +15
30MAR26 9.75 C 0.18 0.18 0.18 0.16 +0.01 22 20 46 +20
30MAR26 10.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 215 0
30MAR26 10.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 0.02 0.00 23 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 2.97 +0.09 20 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.72 +0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.48 +0.12 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.23 +0.13 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.98 +0.12 19 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.74 +0.09 21 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.49 +0.08 17 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.24 +0.06 14 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.04 +0.07 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.84 +0.07 19 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 0.65 +0.05 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.49 +0.05 18 0 15 0
29APR26 9.25 C 0.00 0.00 0.00 0.37 +0.05 19 0 80 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 +0.05 19 0 15 0
29APR26 9.75 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 34 0
29APR26 10.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 19 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 6.67 +0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.57 +0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.48 +0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.38 +0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.28 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.18 +0.06 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.08 +0.06 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 5.88 +0.06 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 5.78 +0.06 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 5.69 +0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.59 +0.06 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 5.49 +0.06 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.39 +0.06 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.19 +0.06 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.09 +0.06 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.00 +0.07 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.90 +0.07 0 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 4.83 +0.09 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.70 +0.06 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.50 +0.06 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.31 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.96 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.71 +0.10 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.23 +0.11 0 0 43 0
29JUN26 6.25 C 0.00 0.00 0.00 2.98 +0.10 0 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.73 +0.11 0 0 21 0
29JUN26 6.75 C 0.00 0.00 0.00 2.49 +0.12 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 +0.13 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.26 +0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.07 +0.07 15 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 0.87 +0.07 15 0 43 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 +0.06 15 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.52 +0.07 15 0 166 0
29JUN26 9.25 C 0.00 0.00 0.00 0.38 +0.05 15 0 1,250 0
29JUN26 9.50 C 0.00 0.00 0.00 0.28 +0.05 15 0 1,118 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.02 15 0 107 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 +0.02 15 0 523 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 +0.01 15 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 0.00 15 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 21 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 +0.09 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.73 +0.11 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.49 +0.12 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.00 +0.11 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.76 +0.05 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 1.51 +0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.29 +0.04 0 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 1.11 +0.05 12 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 0.90 +0.07 12 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.72 +0.06 12 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 +0.05 11 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.04 11 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.03 12 0 282 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.03 12 0 339 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.02 12 0 58 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.01 12 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.82 +0.09 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.80 +0.04 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 +0.04 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.17 +0.09 11 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 0.93 +0.05 9 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 +0.08 11 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.09 11 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.46 +0.07 10 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 +0.06 10 0 23 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 +0.05 11 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 +0.03 10 0 68 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 +0.02 10 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.02 11 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
TOTAL CALL 81 17,148 +63
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29JAN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 265 0
29JAN26 8.75 P 0.03 0.03 0.03 0.03 -0.02 27 15 561 -15
29JAN26 9.00 P 0.08 0.10 0.08 0.07 -0.05 23 2 650 +2
29JAN26 9.25 P 0.00 0.00 0.00 0.19 -0.07 24 0 293 0
29JAN26 9.50 P 0.41 0.41 0.41 0.37 -0.08 25 1 172 0
29JAN26 9.75 P 0.00 0.00 0.00 0.59 -0.08 26 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.83 -0.15 0 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 4.83 -0.15 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.03 0.00 25 0 46 0
26FEB26 8.50 P 0.04 0.04 0.04 0.05 0.00 23 10 224 0
26FEB26 8.75 P 0.10 0.10 0.10 0.10 -0.02 23 5 164 -5
26FEB26 9.00 P 0.18 0.18 0.16 0.18 -0.04 22 9 289 +9
26FEB26 9.25 P 0.00 0.00 0.00 0.30 -0.06 22 0 35 0
26FEB26 9.50 P 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.65 -0.06 23 0 30 0
26FEB26 10.00 P 0.00 0.00 0.00 0.86 -0.07 23 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.83 -0.15 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.33 -0.15 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.83 -0.15 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.83 -0.15 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.33 -0.15 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 90 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.09 -0.03 21 0 23 0
30MAR26 8.75 P 0.00 0.00 0.00 0.16 -0.03 21 0 157 0
30MAR26 9.00 P 0.00 0.00 0.00 0.24 -0.07 21 0 6 0
30MAR26 9.25 P 0.00 0.00 0.00 0.36 -0.08 21 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.52 -0.07 22 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.69 -0.08 21 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.89 -0.08 21 0 90 0
30MAR26 10.50 P 1.34 1.34 1.34 1.34 -0.09 22 3 153 +3
30MAR26 11.00 P 0.00 0.00 0.00 1.86 -0.12 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.36 -0.12 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.86 -0.12 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.36 -0.12 46 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.86 -0.12 51 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.36 -0.12 55 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.86 -0.12 60 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
29APR26 8.50 P 0.11 0.11 0.11 0.10 -0.02 19 5 9 +5
29APR26 8.75 P 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.25 -0.06 18 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.37 -0.07 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.52 -0.07 18 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.69 -0.08 18 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.89 -0.08 19 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.86 -0.12 27 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.36 -0.12 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.86 -0.12 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.36 -0.12 41 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 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 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 14 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 -0.02 15 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.16 -0.04 15 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.25 -0.06 15 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.37 -0.07 15 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.52 -0.07 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.69 -0.08 15 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.89 -0.08 15 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.37 -0.06 19 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.86 -0.12 23 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.36 -0.12 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.86 -0.12 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.36 -0.12 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.86 -0.12 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.36 -0.12 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.86 -0.12 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 13 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.02 12 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.04 12 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.06 12 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.07 12 0 20 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.07 13 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.08 13 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 -0.08 13 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.06 17 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.86 -0.12 20 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.36 -0.12 23 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.86 -0.12 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.36 -0.12 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.12 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.36 -0.12 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.86 -0.12 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 16 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 11 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.01 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 11 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.02 11 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.04 11 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.06 11 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.37 -0.07 11 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.07 11 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 -0.08 12 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.08 12 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.09 15 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.86 -0.12 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 -0.12 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.86 -0.12 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.36 -0.12 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.86 -0.12 29 0 0 0
TOTAL PUT 50 4,557 -1
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 51 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 0.20 P 0.00 0.00 0.00 0.05 0.00 83 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 1.62 +0.01 171 0 0 0
29JAN26 2.30 C 0.00 0.00 0.00 1.52 +0.01 159 0 0 0
29JAN26 2.40 C 0.00 0.00 0.00 1.42 +0.01 147 0 0 0
29JAN26 2.50 C 0.00 0.00 0.00 1.32 +0.01 135 0 0 0
29JAN26 2.60 C 0.00 0.00 0.00 1.22 +0.01 124 0 0 0
29JAN26 2.70 C 0.00 0.00 0.00 1.12 +0.01 113 0 0 0
29JAN26 2.80 C 0.00 0.00 0.00 1.02 +0.01 103 0 0 0
29JAN26 2.90 C 0.00 0.00 0.00 0.92 +0.01 92 0 7 0
29JAN26 3.00 C 0.00 0.00 0.00 0.82 +0.01 83 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.72 +0.01 73 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.62 +0.01 63 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.52 +0.01 54 0 70 0
29JAN26 3.40 C 0.00 0.00 0.00 0.42 0.00 45 0 140 0
29JAN26 3.50 C 0.00 0.00 0.00 0.32 0.00 35 0 80 0
29JAN26 3.60 C 0.00 0.00 0.00 0.23 0.00 34 0 2 0
29JAN26 3.70 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JAN26 3.80 C 0.10 0.10 0.10 0.10 0.00 37 11 26 +10
29JAN26 3.90 C 0.07 0.07 0.07 0.06 -0.01 38 2 37 +2
29JAN26 4.00 C 0.00 0.00 0.00 0.04 0.00 42 0 40 0
29JAN26 4.10 C 0.00 0.00 0.00 0.02 0.00 41 0 203 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 327 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 13 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
26FEB26 2.30 C 0.00 0.00 0.00 1.53 +0.02 88 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.43 +0.02 82 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.33 +0.02 75 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.23 +0.02 69 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.13 +0.02 63 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.03 +0.02 57 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.93 +0.02 51 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.83 +0.02 46 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.63 +0.02 35 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.53 +0.01 30 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.44 0.00 30 0 50 0
26FEB26 3.50 C 0.00 0.00 0.00 0.36 0.00 31 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.30 +0.01 35 0 50 0
26FEB26 3.70 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.18 0.00 34 0 96 0
26FEB26 3.90 C 0.13 0.13 0.13 0.14 0.00 35 10 10 +10
26FEB26 4.00 C 0.00 0.00 0.00 0.10 0.00 34 0 5 0
26FEB26 4.10 C 0.00 0.00 0.00 0.08 0.00 36 0 150 0
26FEB26 4.20 C 0.00 0.00 0.00 0.05 -0.01 34 0 51 0
26FEB26 4.30 C 0.00 0.00 0.00 0.04 0.00 36 0 131 0
26FEB26 4.40 C 0.00 0.00 0.00 0.03 0.00 37 0 60 0
26FEB26 4.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 30 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 6 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 46 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.98 +0.02 85 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.93 +0.02 82 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.88 +0.02 79 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.83 +0.02 76 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.73 +0.02 70 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.63 +0.02 64 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.53 +0.01 59 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.43 +0.01 54 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.33 +0.01 49 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.23 +0.01 44 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.13 +0.01 40 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.04 +0.02 44 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.94 +0.02 39 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.84 +0.02 35 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 0.00 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 0.00 33 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 0.00 35 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.36 -0.01 35 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.26 0.00 36 0 31 0
30MAR26 3.90 C 0.00 0.00 0.00 0.21 -0.01 36 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.17 -0.01 36 0 40 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.01 36 0 30 0
30MAR26 4.20 C 0.00 0.00 0.00 0.11 -0.02 36 0 10 0
30MAR26 4.30 C 0.00 0.00 0.00 0.09 -0.01 36 0 62 0
30MAR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 35 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 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 15 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 +0.02 35 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.69 +0.01 35 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.61 0.00 34 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.54 0.00 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.48 +0.01 36 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.42 +0.01 37 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.07 0.00 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.99 +0.02 57 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.94 +0.01 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.89 +0.01 53 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.84 +0.01 50 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.74 +0.01 46 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.65 +0.02 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.55 +0.02 45 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.46 +0.03 46 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.25 +0.01 34 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.16 +0.01 35 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.07 +0.02 35 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.98 +0.01 34 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.90 +0.01 35 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.75 +0.01 36 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.68 0.00 37 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.62 +0.01 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.56 +0.01 38 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.50 0.00 37 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 +0.01 39 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.41 +0.01 39 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.38 +0.01 40 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 0.00 39 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.30 0.00 40 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 0.00 39 0 12 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.01 39 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 0.00 39 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 0.00 40 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 0.00 39 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 1.65 +0.02 40 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.56 +0.02 41 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.46 +0.01 37 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.37 +0.01 37 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.20 +0.02 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.12 +0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.04 +0.01 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.97 +0.02 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.90 +0.01 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.83 +0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.77 +0.01 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.01 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 +0.01 38 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.48 +0.01 39 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 0.00 39 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.41 +0.01 40 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.01 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
29SEP26 4.50 C 0.30 0.30 0.30 0.29 0.00 40 4 16 -4
29SEP26 4.60 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.18 0.00 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 0.00 40 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 1.32 +0.02 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.24 +0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.17 +0.02 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.10 +0.01 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.03 +0.01 37 0 1 0
30DEC26 3.10 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 +0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.80 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 +0.01 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.01 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 +0.02 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 0.00 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.02 41 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.41 +0.01 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.01 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.34 +0.02 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.31 +0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
TOTAL CALL 27 3,726 +18
29JAN26 2.20 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 2.30 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JAN26 2.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 2.60 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29JAN26 2.70 P 0.00 0.00 0.00 0.01 0.00 118 0 68 0
29JAN26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 51 0
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 55 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 73 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 77 0 100 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JAN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 66 0
29JAN26 3.70 P 0.00 0.00 0.00 0.05 -0.01 38 0 71 0
29JAN26 3.80 P 0.00 0.00 0.00 0.09 -0.01 38 0 108 0
29JAN26 3.90 P 0.16 0.16 0.16 0.14 -0.02 35 25 151 0
29JAN26 4.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 201 0
29JAN26 4.10 P 0.00 0.00 0.00 0.31 0.00 43 0 94 0
29JAN26 4.20 P 0.00 0.00 0.00 0.40 -0.01 43 0 44 0
29JAN26 4.30 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.89 -0.01 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.99 -0.01 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 61 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
26FEB26 3.40 P 0.02 0.02 0.02 0.03 0.00 34 3 58 +3
26FEB26 3.50 P 0.04 0.04 0.04 0.05 0.00 34 2 147 +2
26FEB26 3.60 P 0.06 0.06 0.06 0.07 -0.01 32 1 110 0
26FEB26 3.70 P 0.00 0.00 0.00 0.11 -0.01 33 0 90 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 -0.01 34 0 60 0
26FEB26 3.90 P 0.00 0.00 0.00 0.22 -0.01 35 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.29 0.00 37 0 12 0
26FEB26 4.10 P 0.00 0.00 0.00 0.36 -0.01 36 0 3 0
26FEB26 4.20 P 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.53 0.00 39 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.62 0.00 40 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.72 0.00 45 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.80 -0.02 39 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.02 -0.01 34 0 67 0
30MAR26 3.20 P 0.00 0.00 0.00 0.03 -0.01 34 0 17 0
30MAR26 3.30 P 0.00 0.00 0.00 0.05 -0.01 35 0 77 0
30MAR26 3.40 P 0.00 0.00 0.00 0.07 -0.01 35 0 54 0
30MAR26 3.50 P 0.10 0.10 0.10 0.10 -0.01 35 5 18 +5
30MAR26 3.60 P 0.13 0.13 0.13 0.13 -0.02 35 40 71 +25
30MAR26 3.70 P 0.19 0.19 0.19 0.17 -0.02 34 3 63 +3
30MAR26 3.80 P 0.00 0.00 0.00 0.22 -0.03 35 0 23 0
30MAR26 3.90 P 0.00 0.00 0.00 0.28 -0.02 36 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.42 -0.01 38 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.49 -0.02 37 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.57 -0.02 38 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 -0.01 40 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.84 -0.01 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.93 -0.01 43 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 -0.01 43 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 -0.02 41 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29APR26 3.10 P 0.02 0.02 0.02 0.04 0.00 35 3 10 +3
29APR26 3.20 P 0.00 0.00 0.00 0.06 0.00 36 0 33 0
29APR26 3.30 P 0.00 0.00 0.00 0.08 0.00 36 0 18 0
29APR26 3.40 P 0.00 0.00 0.00 0.11 0.00 36 0 2 0
29APR26 3.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 1 0
29APR26 3.60 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.23 0.00 37 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.27 -0.02 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.40 -0.01 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.47 0.00 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.62 0.00 40 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 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.87 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 -0.01 42 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.13 -0.01 42 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 39 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.16 0.00 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 0.27 -0.01 38 0 1 0
29JUN26 3.70 P 0.00 0.00 0.00 0.32 0.00 38 0 11 0
29JUN26 3.80 P 0.00 0.00 0.00 0.37 -0.01 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.42 -0.01 37 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.48 -0.02 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.62 -0.02 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.78 -0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 0.00 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.02 -0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 0.00 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.19 -0.01 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.28 -0.01 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.50 -0.02 43 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 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 0.00 38 0 18 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.14 0.00 39 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 0.00 39 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 0.00 39 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.36 -0.02 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 -0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 -0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 -0.01 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 -0.01 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.72 -0.01 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.79 -0.01 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.94 -0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 -0.01 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 -0.01 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 -0.01 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 -0.01 43 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 +0.01 39 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 0.14 +0.01 40 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 0.19 +0.01 39 0 4 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 +0.01 39 0 3 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 0.00 39 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.34 +0.01 39 0 4 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.01 39 0 83 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 0.00 39 0 7 0
30DEC26 3.70 P 0.00 0.00 0.00 0.48 +0.01 39 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.55 +0.03 40 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 0.74 +0.01 41 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 0.00 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.01 40 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.01 0.00 41 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.09 0.00 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 1.33 +0.01 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 -0.01 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 -0.01 42 0 0 0
TOTAL PUT 82 3,468 +41
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$ 17.03
29JAN26 12.00 C 0.00 0.00 0.00 5.08 -0.14 118 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 4.56 -0.16 94 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 4.07 -0.16 89 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 3.58 -0.15 83 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 3.04 -0.10 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 2.54 -0.11 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 2.07 -0.08 47 0 2 0
29JAN26 15.50 C 1.56 1.56 1.55 1.58 -0.09 40 48 42 +12
29JAN26 16.00 C 1.10 1.17 1.07 1.14 -0.09 39 96 86 +18
29JAN26 16.50 C 0.88 0.88 0.74 0.73 -0.08 36 63 136 0
29JAN26 17.00 C 0.44 0.44 0.40 0.42 -0.09 35 30 412 +12
29JAN26 17.50 C 0.27 0.27 0.27 0.21 -0.08 34 2 361 +2
29JAN26 18.00 C 0.16 0.16 0.11 0.10 -0.04 35 14 288 -8
29JAN26 18.50 C 0.07 0.07 0.06 0.04 -0.03 35 79 458 +6
29JAN26 19.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 367 0
29JAN26 19.50 C 0.02 0.02 0.02 0.01 0.00 40 4 445 0
29JAN26 20.00 C 0.02 0.02 0.02 0.01 0.00 46 2 328 -2
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 417 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,813 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 179 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 111 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 133 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 24 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 72 0
26FEB26 12.00 C 0.00 0.00 0.00 5.11 -0.15 61 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.62 -0.15 57 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.12 -0.15 51 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.63 -0.16 46 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 3.15 -0.05 43 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.62 -0.11 33 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.17 -0.11 33 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 1.77 -0.14 34 0 1 0
26FEB26 16.00 C 0.00 0.00 0.00 1.39 -0.12 34 0 18 0
26FEB26 16.50 C 1.02 1.02 1.02 1.06 -0.07 34 1 34 -1
26FEB26 17.00 C 0.75 0.75 0.75 0.78 -0.09 33 1 69 0
26FEB26 17.50 C 0.55 0.55 0.55 0.57 -0.08 34 1 170 0
26FEB26 18.00 C 0.40 0.41 0.40 0.39 -0.07 33 6 137 0
26FEB26 18.50 C 0.29 0.29 0.29 0.26 -0.06 33 1 152 0
26FEB26 19.00 C 0.22 0.22 0.22 0.17 -0.04 33 30 188 -23
26FEB26 19.50 C 0.15 0.16 0.14 0.11 -0.03 33 11 310 -3
26FEB26 20.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 207 0
26FEB26 21.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 265 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 67 0
26FEB26 23.00 C 0.03 0.03 0.03 0.01 0.00 40 1 44 -1
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.63 -0.15 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.38 -0.15 68 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.13 -0.15 65 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.64 -0.15 62 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.14 -0.16 56 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.69 -0.12 59 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 5.17 -0.12 50 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.68 -0.16 46 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 4.21 -0.15 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.74 -0.15 42 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 3.30 -0.13 41 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.89 -0.02 41 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 2.40 -0.10 36 0 1 0
30MAR26 15.50 C 0.00 0.00 0.00 2.03 -0.10 36 0 21 0
30MAR26 16.00 C 0.00 0.00 0.00 1.71 -0.09 36 0 67 0
30MAR26 16.50 C 0.00 0.00 0.00 1.39 -0.09 35 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 1.15 -0.09 36 0 765 0
30MAR26 17.50 C 0.00 0.00 0.00 0.92 -0.09 36 0 177 0
30MAR26 18.00 C 0.85 0.85 0.85 0.75 -0.07 37 15 95 0
30MAR26 18.50 C 0.00 0.00 0.00 0.59 -0.06 37 0 227 0
30MAR26 19.00 C 0.00 0.00 0.00 0.45 -0.06 36 0 31 0
30MAR26 19.50 C 0.45 0.45 0.39 0.35 -0.05 36 21 1,100 +19
30MAR26 20.00 C 0.31 0.34 0.31 0.26 -0.04 36 20 764 +17
30MAR26 21.00 C 0.23 0.23 0.23 0.15 -0.02 36 45 698 +15
30MAR26 22.00 C 0.00 0.00 0.00 0.08 -0.02 36 0 104 0
30MAR26 23.00 C 0.11 0.11 0.10 0.04 -0.01 36 12 236 -2
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29APR26 12.50 C 0.00 0.00 0.00 4.76 -0.16 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.30 -0.15 42 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.89 -0.11 43 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.43 -0.14 40 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.02 -0.05 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.57 -0.12 36 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.22 -0.12 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.91 -0.11 36 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 1.64 -0.09 36 0 13 0
29APR26 17.00 C 0.00 0.00 0.00 1.37 -0.11 36 0 57 0
29APR26 17.50 C 0.00 0.00 0.00 1.16 -0.10 36 0 153 0
29APR26 18.00 C 0.00 0.00 0.00 0.97 -0.10 36 0 82 0
29APR26 18.50 C 0.00 0.00 0.00 0.80 -0.09 36 0 60 0
29APR26 19.00 C 0.00 0.00 0.00 0.65 -0.09 36 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.53 -0.08 36 0 5 0
29APR26 20.00 C 0.00 0.00 0.00 0.43 -0.06 36 0 16 0
29APR26 21.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 5 0
29APR26 23.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 2 0
29APR26 24.00 C 0.13 0.13 0.13 0.06 -0.02 36 8 9 +8
29APR26 25.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 4 0
29JUN26 11.50 C 0.00 0.00 0.00 5.80 -0.15 46 0 4 0
29JUN26 12.00 C 0.00 0.00 0.00 5.38 -0.11 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.93 -0.07 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.48 -0.09 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.04 -0.12 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.64 -0.11 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.25 -0.11 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.80 -0.11 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.48 -0.10 37 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 2.23 -0.11 38 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.96 -0.10 38 0 109 0
29JUN26 17.00 C 0.00 0.00 0.00 1.71 -0.09 38 0 37 0
29JUN26 17.50 C 0.00 0.00 0.00 1.48 -0.09 37 0 46 0
29JUN26 18.00 C 0.00 0.00 0.00 1.27 -0.09 37 0 449 0
29JUN26 18.50 C 0.00 0.00 0.00 1.10 -0.08 37 0 106 0
29JUN26 19.00 C 1.04 1.04 1.04 0.94 -0.08 37 5 87 +5
29JUN26 19.50 C 0.00 0.00 0.00 0.80 -0.07 37 0 22 0
29JUN26 20.00 C 0.00 0.00 0.00 0.68 -0.06 37 0 826 0
29JUN26 21.00 C 0.00 0.00 0.00 0.48 -0.06 37 0 72 0
29JUN26 22.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 70 0
29JUN26 23.00 C 0.00 0.00 0.00 0.24 -0.03 37 0 7 0
29JUN26 24.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 27 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 57 0
29JUN26 26.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 101 0
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 60 0
29JUN26 29.00 C 0.11 0.11 0.11 0.03 0.00 38 1 71 -1
29SEP26 12.00 C 0.00 0.00 0.00 5.46 -0.11 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.05 -0.07 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 -0.10 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.23 -0.11 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.87 -0.11 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.50 -0.12 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.11 -0.19 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.81 -0.10 38 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.55 -0.09 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.37 -0.08 39 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 2.14 -0.08 39 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.92 -0.08 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.73 -0.07 39 0 27 0
29SEP26 18.50 C 0.00 0.00 0.00 1.55 -0.07 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.39 -0.06 39 0 28 0
29SEP26 19.50 C 0.00 0.00 0.00 1.25 -0.06 39 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 1.11 -0.06 39 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.89 -0.05 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.71 -0.04 39 0 27 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.03 39 0 8 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.03 38 0 4 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.02 38 0 17 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 5 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 53 0
30DEC26 12.00 C 0.00 0.00 0.00 5.60 -0.12 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.22 -0.10 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.83 -0.11 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.48 -0.10 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.14 -0.10 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.83 -0.10 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.53 -0.10 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.25 -0.10 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.00 -0.10 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.75 -0.10 40 0 0 0
30DEC26 17.00 C 2.58 2.58 2.57 2.54 -0.09 39 80 581 +64
30DEC26 17.50 C 0.00 0.00 0.00 2.33 -0.09 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 -0.08 39 0 32 0
30DEC26 18.50 C 0.00 0.00 0.00 1.97 -0.08 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.80 -0.08 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.65 -0.07 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.51 -0.07 39 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 1.26 -0.06 39 0 61 0
30DEC26 22.00 C 0.00 0.00 0.00 1.05 -0.06 39 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.05 39 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 -0.05 39 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 -0.04 39 0 4 0
TOTAL CALL 597 17,238 +137
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 33 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 86 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 89 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 181 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29JAN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 334 0
29JAN26 16.00 P 0.09 0.10 0.06 0.07 -0.01 35 16 584 -8
29JAN26 16.50 P 0.22 0.22 0.15 0.18 +0.01 35 7 927 -2
29JAN26 17.00 P 0.37 0.40 0.34 0.36 +0.01 33 17 993 -5
29JAN26 17.50 P 0.71 0.71 0.57 0.66 +0.02 34 49 397 +2
29JAN26 18.00 P 1.08 1.08 1.04 1.05 +0.07 34 12 163 0
29JAN26 18.50 P 1.43 1.45 1.43 1.50 +0.07 35 16 215 +15
29JAN26 19.00 P 2.03 2.03 2.03 1.98 +0.10 37 8 71 0
29JAN26 19.50 P 0.00 0.00 0.00 2.47 +0.10 0 0 130 0
29JAN26 20.00 P 0.00 0.00 0.00 2.97 +0.10 0 0 56 -47
29JAN26 21.00 P 0.00 0.00 0.00 4.03 +0.16 82 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 4.97 +0.10 0 0 50 0
29JAN26 23.00 P 0.00 0.00 0.00 5.97 +0.10 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 6.97 +0.10 0 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 9.97 +0.10 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 10.97 +0.10 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 11.97 +0.10 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.05 -0.01 33 0 184 0
26FEB26 15.00 P 0.11 0.11 0.11 0.10 0.00 33 2 257 +2
26FEB26 15.50 P 0.20 0.20 0.20 0.18 0.00 33 2 294 +2
26FEB26 16.00 P 0.29 0.32 0.29 0.30 0.00 33 2 458 +1
26FEB26 16.50 P 0.45 0.49 0.44 0.47 +0.01 33 27 506 +24
26FEB26 17.00 P 0.72 0.72 0.72 0.69 +0.02 33 2 639 +1
26FEB26 17.50 P 0.00 0.00 0.00 0.98 +0.03 33 0 293 0
26FEB26 18.00 P 1.27 1.27 1.27 1.33 +0.06 34 1 90 0
26FEB26 18.50 P 0.00 0.00 0.00 1.71 +0.04 35 0 54 0
26FEB26 19.00 P 0.00 0.00 0.00 2.13 +0.10 36 0 47 0
26FEB26 19.50 P 2.58 2.58 2.58 2.58 +0.09 37 2 4 +2
26FEB26 20.00 P 0.00 0.00 0.00 3.00 +0.05 33 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.03 +0.16 45 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.97 +0.10 0 0 4 0
26FEB26 23.00 P 0.00 0.00 0.00 5.97 +0.10 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.97 +0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.97 +0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 0.00 38 0 19 0
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 38 0 24 0
30MAR26 13.50 P 0.00 0.00 0.00 0.08 0.00 37 0 90 0
30MAR26 14.00 P 0.15 0.15 0.14 0.12 -0.01 36 2 110 +1
30MAR26 14.50 P 0.19 0.19 0.19 0.20 +0.01 37 2 108 +1
30MAR26 15.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 420 0
30MAR26 15.50 P 0.44 0.44 0.41 0.41 +0.01 36 3 465 0
30MAR26 16.00 P 0.52 0.58 0.52 0.57 +0.01 35 24 836 +4
30MAR26 16.50 P 0.76 0.76 0.76 0.76 0.00 35 2 404 0
30MAR26 17.00 P 0.00 0.00 0.00 1.01 +0.02 36 0 1,019 0
30MAR26 17.50 P 0.00 0.00 0.00 1.29 +0.02 36 0 487 0
30MAR26 18.00 P 0.00 0.00 0.00 1.61 +0.02 36 0 271 0
30MAR26 18.50 P 0.00 0.00 0.00 1.97 +0.04 36 0 79 0
30MAR26 19.00 P 2.38 2.38 2.38 2.33 +0.06 36 8 41 +8
30MAR26 19.50 P 0.00 0.00 0.00 2.72 +0.06 36 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.15 +0.07 36 0 176 0
30MAR26 21.00 P 0.00 0.00 0.00 4.04 +0.09 36 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 4.97 +0.07 0 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 5.97 +0.10 0 0 11 0
30MAR26 24.00 P 0.00 0.00 0.00 6.97 +0.10 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.97 +0.10 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.97 +0.10 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.97 +0.10 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.97 +0.10 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 0.09 -0.01 36 0 3 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 22 0
29APR26 14.00 P 0.22 0.22 0.22 0.22 -0.01 36 2 50 +2
29APR26 14.50 P 0.30 0.30 0.30 0.31 0.00 36 1 120 +1
29APR26 15.00 P 0.00 0.00 0.00 0.43 0.00 36 0 72 0
29APR26 15.50 P 0.00 0.00 0.00 0.57 0.00 36 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.74 -0.01 35 0 56 0
29APR26 16.50 P 0.00 0.00 0.00 0.96 +0.02 36 0 3 0
29APR26 17.00 P 0.00 0.00 0.00 1.20 +0.01 36 0 14 0
29APR26 17.50 P 0.00 0.00 0.00 1.49 +0.02 36 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 1.81 +0.03 36 0 75 0
29APR26 18.50 P 0.00 0.00 0.00 2.16 +0.05 37 0 60 0
29APR26 19.00 P 0.00 0.00 0.00 2.52 +0.04 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.89 +0.06 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.25 +0.03 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.14 +0.08 37 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.05 +0.11 37 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.99 +0.09 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.97 +0.09 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.97 +0.10 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 0.00 37 0 71 0
29JUN26 12.00 P 0.00 0.00 0.00 0.15 0.00 37 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 0.00 37 0 22 0
29JUN26 13.00 P 0.00 0.00 0.00 0.29 0.00 37 0 24 0
29JUN26 13.50 P 0.36 0.38 0.36 0.37 -0.02 36 3 54 +3
29JUN26 14.00 P 0.00 0.00 0.00 0.50 0.00 36 0 171 0
29JUN26 14.50 P 0.00 0.00 0.00 0.64 0.00 36 0 275 0
29JUN26 15.00 P 0.76 0.78 0.76 0.80 0.00 36 14 279 +10
29JUN26 15.50 P 0.00 0.00 0.00 1.00 0.00 36 0 289 0
29JUN26 16.00 P 0.00 0.00 0.00 1.22 +0.01 36 0 1,218 0
29JUN26 16.50 P 0.00 0.00 0.00 1.45 +0.01 35 0 302 0
29JUN26 17.00 P 0.00 0.00 0.00 1.73 +0.02 35 0 199 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 +0.02 35 0 156 0
29JUN26 18.00 P 0.00 0.00 0.00 2.32 +0.02 35 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.66 +0.03 35 0 176 0
29JUN26 19.00 P 0.00 0.00 0.00 3.02 +0.04 35 0 67 0
29JUN26 19.50 P 0.00 0.00 0.00 3.39 +0.04 34 0 62 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 0.00 34 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.60 +0.08 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.46 +0.06 33 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.31 +0.05 29 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.23 +0.07 23 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.19 +0.10 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.15 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.10 +0.12 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.06 +0.10 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.02 +0.12 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 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 +0.01 37 0 34 0
29SEP26 14.00 P 0.00 0.00 0.00 0.83 +0.01 37 0 43 0
29SEP26 14.50 P 0.00 0.00 0.00 0.99 +0.01 37 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 1.19 +0.01 37 0 67 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 +0.02 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.64 +0.02 37 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.88 +0.02 37 0 311 0
29SEP26 17.00 P 0.00 0.00 0.00 2.16 +0.03 37 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 +0.03 37 0 182 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 +0.04 36 0 81 0
29SEP26 18.50 P 0.00 0.00 0.00 3.07 +0.04 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 +0.03 36 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.77 +0.03 36 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.11 +0.03 36 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 +0.07 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.75 +0.07 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.61 +0.08 36 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.49 +0.09 35 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.36 +0.06 33 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.31 +0.10 34 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.24 +0.11 32 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.18 +0.11 26 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.13 +0.12 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 0.62 +0.01 38 0 11 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 0.00 38 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 +0.01 38 0 14 0
30DEC26 14.00 P 0.00 0.00 0.00 1.07 0.00 37 0 31 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 +0.01 38 0 65 0
30DEC26 15.00 P 0.00 0.00 0.00 1.47 +0.01 37 0 20 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 +0.01 37 0 16 0
30DEC26 16.00 P 0.00 0.00 0.00 1.94 +0.02 37 0 63 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 +0.01 37 0 58 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.02 37 0 752 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 +0.02 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.05 +0.03 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.37 +0.03 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.69 +0.02 37 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 4.05 +0.06 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.41 +0.06 37 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 5.17 +0.06 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.97 +0.05 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.81 +0.08 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.66 +0.08 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.55 +0.09 36 0 0 0
TOTAL PUT 224 19,885 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.46
29JAN26 5.75 C 0.00 0.00 0.00 2.72 -0.04 104 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.47 -0.04 93 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 2.22 -0.09 83 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.97 -0.04 73 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.72 -0.04 63 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.46 -0.05 0 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 0.97 -0.06 36 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.73 -0.07 35 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.52 -0.03 38 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.33 -0.03 36 0 47 0
29JAN26 8.50 C 0.00 0.00 0.00 0.19 -0.03 36 0 95 0
29JAN26 8.75 C 0.10 0.10 0.10 0.09 -0.03 35 7 75 0
29JAN26 9.00 C 0.06 0.06 0.06 0.04 -0.02 35 15 69 +15
29JAN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 29 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 129 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.72 -0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.55 +0.03 78 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.23 -0.08 35 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.99 -0.02 42 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.74 -0.04 36 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.50 -0.04 36 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.27 -0.06 36 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.04 -0.08 34 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.84 -0.04 34 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 0.67 -0.02 35 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 0.50 -0.03 34 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.36 -0.04 33 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 0.26 -0.04 34 0 63 0
26FEB26 9.00 C 0.24 0.24 0.24 0.18 -0.04 34 1 122 +1
26FEB26 9.25 C 0.00 0.00 0.00 0.12 -0.03 34 0 176 0
26FEB26 9.50 C 0.10 0.10 0.10 0.08 -0.02 34 15 140 +15
26FEB26 9.75 C 0.00 0.00 0.00 0.06 -0.01 36 0 111 0
26FEB26 10.00 C 0.00 0.00 0.00 0.04 0.00 36 0 40 0
26FEB26 10.50 C 0.00 0.00 0.00 0.02 0.00 38 0 31 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 24 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.71 -0.04 69 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.57 +0.04 84 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.24 -0.04 37 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.04 +0.02 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.76 -0.06 48 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.55 -0.01 55 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 2.27 -0.04 41 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.06 -0.01 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.81 +0.01 40 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.58 -0.07 38 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.39 +0.03 40 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.15 -0.01 35 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.00 -0.04 38 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 0.81 -0.01 36 0 41 0
30MAR26 8.25 C 0.70 0.70 0.70 0.66 -0.02 35 15 47 +15
30MAR26 8.50 C 0.61 0.61 0.61 0.54 -0.01 36 9 102 0
30MAR26 8.75 C 0.00 0.00 0.00 0.43 -0.01 36 0 135 0
30MAR26 9.00 C 0.40 0.40 0.40 0.34 -0.02 36 10 13 +10
30MAR26 9.25 C 0.00 0.00 0.00 0.27 -0.01 36 0 24 0
30MAR26 9.50 C 0.25 0.25 0.25 0.21 -0.01 36 15 60 +15
30MAR26 9.75 C 0.17 0.20 0.17 0.16 -0.01 36 60 108 +60
30MAR26 10.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 72 0
30MAR26 10.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 75 0
30MAR26 11.00 C 0.00 0.00 0.00 0.04 0.00 37 0 21 0
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 37 0 266 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.60 +0.04 52 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.34 +0.03 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.12 0.00 45 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.85 -0.08 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.63 -0.03 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.47 -0.03 39 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.28 -0.03 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.93 -0.01 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.75 -0.05 34 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 0.66 -0.01 36 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.55 0.00 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.29 -0.02 35 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.23 -0.02 35 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.13 0.00 36 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 2 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.65 -0.02 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.57 0.00 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.32 -0.01 52 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.08 -0.01 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 -0.02 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.63 -0.01 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.40 -0.02 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.17 -0.03 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.75 -0.02 40 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.55 -0.04 38 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.37 -0.03 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.20 -0.03 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.05 -0.03 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.79 -0.02 36 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 0.68 -0.02 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.49 -0.02 36 0 1 0
29JUN26 9.50 C 0.48 0.48 0.48 0.42 -0.01 36 10 10 +8
29JUN26 9.75 C 0.00 0.00 0.00 0.35 -0.02 36 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 13 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 35 0 18 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.91 +0.01 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.68 0.00 44 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 2.45 -0.02 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.25 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.06 0.00 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.87 -0.02 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.68 -0.03 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.53 -0.02 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 -0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.02 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.12 +0.01 38 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 0.00 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 0.00 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.02 36 0 4 0
29SEP26 9.50 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.55 -0.01 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.48 -0.02 36 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 0.38 -0.01 37 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 0.00 37 0 4 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 5 0
29SEP26 14.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.93 +0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.72 +0.03 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 -0.01 41 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 2.33 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.16 +0.01 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 0.00 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.82 +0.01 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.67 +0.01 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.01 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.39 +0.01 37 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.04 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.94 -0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.85 -0.02 36 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 -0.02 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.71 -0.01 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.01 36 0 1 0
30DEC26 10.50 C 0.00 0.00 0.00 0.53 -0.01 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 0.36 -0.01 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 37 0 0 0
TOTAL CALL 157 2,750 +139
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29JAN26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 194 0
29JAN26 8.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 263 0
29JAN26 8.25 P 0.10 0.10 0.10 0.10 -0.02 34 4 151 0
29JAN26 8.50 P 0.00 0.00 0.00 0.22 -0.01 36 0 70 0
29JAN26 8.75 P 0.00 0.00 0.00 0.37 -0.01 34 0 50 0
29JAN26 9.00 P 0.00 0.00 0.00 0.57 0.00 34 0 2 0
29JAN26 9.25 P 0.00 0.00 0.00 0.80 0.00 35 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.05 +0.04 43 0 3 0
29JAN26 9.75 P 0.00 0.00 0.00 1.32 +0.03 61 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.57 +0.07 69 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.07 +0.07 84 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.57 +0.07 98 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.07 +0.07 111 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.57 -0.04 122 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.07 +0.07 134 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.54 +0.04 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.07 +0.07 154 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.57 +0.07 164 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 7.00 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 83 0
26FEB26 7.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 156 0
26FEB26 8.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 129 0
26FEB26 8.25 P 0.25 0.25 0.25 0.27 -0.01 34 18 138 +18
26FEB26 8.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 76 0
26FEB26 8.75 P 0.46 0.46 0.43 0.53 +0.02 34 30 45 +30
26FEB26 9.00 P 0.00 0.00 0.00 0.68 -0.03 32 0 20 0
26FEB26 9.25 P 0.00 0.00 0.00 0.92 +0.07 37 0 10 0
26FEB26 9.50 P 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.32 -0.02 34 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 1.57 +0.04 38 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.07 +0.01 46 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.57 +0.04 53 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.07 +0.06 60 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.57 -0.04 67 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.07 +0.04 73 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.57 +0.01 78 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.07 +0.07 84 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.57 +0.07 89 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 0.00 37 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 0.00 36 0 48 0
30MAR26 7.75 P 0.00 0.00 0.00 0.23 +0.01 36 0 43 0
30MAR26 8.00 P 0.00 0.00 0.00 0.31 0.00 36 0 53 0
30MAR26 8.25 P 0.00 0.00 0.00 0.40 -0.01 35 0 31 0
30MAR26 8.50 P 0.00 0.00 0.00 0.53 -0.01 35 0 117 0
30MAR26 8.75 P 0.00 0.00 0.00 0.67 -0.01 35 0 112 0
30MAR26 9.00 P 0.00 0.00 0.00 0.81 -0.02 34 0 194 0
30MAR26 9.25 P 0.00 0.00 0.00 1.03 +0.01 37 0 29 0
30MAR26 9.50 P 0.00 0.00 0.00 1.16 0.00 32 0 2 0
30MAR26 9.75 P 0.00 0.00 0.00 1.43 +0.02 38 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.64 +0.08 38 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.07 0.00 36 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.57 +0.04 41 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.07 +0.02 47 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.57 -0.04 52 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.07 +0.04 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.57 +0.01 61 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.07 +0.05 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.57 +0.04 69 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 0.00 36 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.01 36 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 +0.01 36 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.40 0.00 36 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.50 0.00 35 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.62 0.00 35 0 3 0
29APR26 8.75 P 0.00 0.00 0.00 0.75 +0.01 35 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.90 +0.01 34 0 15 0
29APR26 9.25 P 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.27 -0.01 35 0 15 0
29APR26 9.75 P 0.00 0.00 0.00 1.49 +0.08 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.70 +0.09 38 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.07 -0.05 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.57 +0.01 36 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.07 +0.02 41 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.57 -0.04 45 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.07 +0.04 49 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 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 0.14 +0.01 36 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.01 36 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 +0.01 36 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 0.00 35 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.01 34 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 0.00 34 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 +0.01 34 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.86 +0.02 34 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 1.01 +0.03 34 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 1.16 +0.02 34 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 1.33 +0.02 33 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 +0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.69 +0.03 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 +0.03 32 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 2.29 +0.04 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.71 +0.04 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.15 +0.04 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.67 +0.09 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.16 +0.14 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.65 +0.12 36 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 0.22 +0.01 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 0.00 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.52 +0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.01 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.73 +0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 +0.01 38 0 73 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.01 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.42 0.00 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.74 -0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 -0.03 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.48 -0.03 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 +0.02 37 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.36 +0.03 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.76 -0.03 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.23 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.71 +0.02 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.16 -0.01 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.65 -0.01 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 0.00 37 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 +0.01 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 +0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.01 37 0 11 0
30DEC26 7.00 P 0.55 0.55 0.55 0.54 +0.01 37 15 29 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.86 +0.02 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.02 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 -0.01 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.01 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.71 +0.01 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 0.00 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.04 -0.01 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.02 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 -0.03 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 -0.01 36 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.41 -0.02 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 -0.02 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.31 -0.03 36 0 0 0
TOTAL PUT 67 2,976 +63
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$ 16.80
30MAR26 7.58 C 0.00 0.00 0.00 9.22 -0.31 0 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.06 -0.32 0 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 8.90 -0.32 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 8.75 -0.31 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.38 -0.27 57 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 7.94 -0.31 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.55 -0.30 0 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.15 -0.30 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 6.75 -0.30 0 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.35 -0.25 0 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 5.98 -0.27 43 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.56 -0.22 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.21 -0.18 45 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 4.78 -0.24 35 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.42 -0.20 41 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.04 -0.23 39 0 0 0
30MAR26 13.31 C 3.70 3.70 3.70 3.64 -0.23 37 1 5 +1
30MAR26 13.71 C 0.00 0.00 0.00 3.32 -0.22 40 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 2.97 -0.18 39 0 51 0
TOTAL CALL 1 78 +1
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 50 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 40 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.04 -0.01 39 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.07 0.00 40 0 21 0
30MAR26 13.31 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30MAR26 14.11 P 0.22 0.23 0.22 0.20 0.00 39 15 55 +15
TOTAL PUT 15 101 +15
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$ 60.95
29JAN26 31.00 C 0.00 0.00 0.00 30.67 -1.86 286 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 28.98 -2.55 131 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 27.98 -2.55 123 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 26.98 -2.56 115 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 25.98 -2.56 107 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 24.98 -2.56 97 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 23.98 -2.56 84 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 23.57 -1.97 204 0 3 0
29JAN26 39.00 C 0.00 0.00 0.00 21.98 -2.56 0 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 21.16 -2.38 143 0 1 0
29JAN26 41.00 C 0.00 0.00 0.00 20.58 -1.96 177 0 220 0
29JAN26 42.00 C 0.00 0.00 0.00 19.55 -2.00 166 0 609 0
29JAN26 43.00 C 0.00 0.00 0.00 18.53 -1.97 156 0 795 0
29JAN26 44.00 C 0.00 0.00 0.00 17.50 -2.05 146 0 540 0
29JAN26 45.00 C 0.00 0.00 0.00 16.48 -2.08 137 0 143 0
29JAN26 46.00 C 0.00 0.00 0.00 15.00 -2.57 68 0 246 0
29JAN26 47.00 C 0.00 0.00 0.00 14.13 -2.65 91 0 624 0
29JAN26 48.00 C 0.00 0.00 0.00 13.15 -2.45 87 0 837 0
29JAN26 49.00 C 0.00 0.00 0.00 12.20 -2.43 86 0 1,209 0
29JAN26 50.00 C 0.00 0.00 0.00 11.29 -2.38 86 0 1,096 0
29JAN26 52.50 C 9.30 9.30 9.30 9.08 -2.28 85 2 360 0
29JAN26 55.00 C 7.00 7.00 6.63 6.63 -2.68 68 6 1,448 -5
29JAN26 57.50 C 5.30 5.30 4.85 4.96 -2.29 73 11 1,805 +9
29JAN26 60.00 C 3.76 3.88 3.76 3.29 -1.97 69 2 1,633 0
29JAN26 62.50 C 3.64 3.64 2.50 2.29 -1.56 73 31 551 0
29JAN26 65.00 C 2.04 2.30 1.70 1.43 -1.30 72 69 1,613 +67
29JAN26 67.50 C 1.47 1.50 1.20 0.85 -1.13 72 44 851 -18
29JAN26 70.00 C 0.90 0.90 0.83 0.48 -0.83 72 20 709 +3
29JAN26 72.50 C 0.70 0.79 0.61 0.26 -0.58 72 95 1,080 -15
29JAN26 75.00 C 0.49 0.49 0.39 0.14 -0.38 72 190 285 -135
29JAN26 77.50 C 0.35 0.35 0.29 0.07 -0.25 72 20 127 -1
29JAN26 80.00 C 0.25 0.26 0.25 0.04 -0.15 73 100 632 -91
29JAN26 82.50 C 0.00 0.00 0.00 0.02 -0.09 74 0 441 0
29JAN26 85.00 C 0.10 0.10 0.10 0.01 -0.05 74 20 908 -5
29JAN26 87.50 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 23.57 -2.09 101 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 22.11 -2.56 61 0 0 0
26FEB26 40.00 C 23.24 23.24 23.24 21.44 -2.26 85 3 276 +1
26FEB26 41.00 C 0.00 0.00 0.00 20.58 -2.14 87 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.55 -2.56 82 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 18.53 -2.27 77 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 17.50 -2.24 71 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 16.48 -2.30 66 0 11 0
26FEB26 46.00 C 0.00 0.00 0.00 15.94 -2.23 77 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 14.60 -2.50 63 0 688 0
26FEB26 48.00 C 0.00 0.00 0.00 13.31 -3.10 48 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 12.85 -2.47 62 0 69 0
26FEB26 50.00 C 0.00 0.00 0.00 11.68 -2.80 53 0 1,929 0
26FEB26 52.50 C 0.00 0.00 0.00 9.80 -2.28 57 0 187 0
26FEB26 55.00 C 0.00 0.00 0.00 8.28 -2.08 61 0 1,441 0
26FEB26 57.50 C 0.00 0.00 0.00 6.75 -1.89 62 0 1,814 0
26FEB26 60.00 C 6.30 6.30 6.30 5.47 -1.71 62 2 1,907 0
26FEB26 62.50 C 5.03 5.03 4.60 4.46 -1.44 64 27 1,082 +20
26FEB26 65.00 C 4.60 4.60 4.02 3.48 -1.45 64 6 935 0
26FEB26 67.50 C 0.00 0.00 0.00 2.69 -1.41 63 0 246 0
26FEB26 70.00 C 2.89 3.10 2.58 2.05 -1.22 63 9 547 -4
26FEB26 72.50 C 2.21 2.25 2.21 1.55 -1.03 63 5 114 +5
26FEB26 75.00 C 2.00 2.00 2.00 1.15 -0.88 63 1 294 +1
26FEB26 77.50 C 1.58 1.58 1.58 0.85 -0.73 63 10 258 0
26FEB26 80.00 C 1.42 1.42 1.24 0.63 -0.59 63 115 283 +86
26FEB26 82.50 C 0.00 0.00 0.00 0.45 -0.48 63 0 34 0
26FEB26 85.00 C 0.93 0.93 0.93 0.33 -0.38 63 12 100 +1
26FEB26 87.50 C 0.00 0.00 0.00 0.23 -0.31 62 0 0 0
26FEB26 90.00 C 0.91 0.91 0.69 0.17 -0.24 63 6 6 +1
30MAR26 12.50 C 0.00 0.00 0.00 48.52 -2.55 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 48.02 -2.56 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 47.53 -2.55 113 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 47.03 -2.55 101 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 46.53 -2.55 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 46.03 -2.56 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 45.54 -2.55 100 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 45.04 -2.55 83 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 44.54 -2.56 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 44.05 -2.55 96 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 43.55 -2.55 88 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 43.05 -2.56 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.55 -2.56 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 42.43 -2.18 154 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 41.56 -2.55 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 41.06 -2.56 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 40.07 -2.55 76 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 39.07 -2.56 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 38.08 -2.56 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 37.09 -2.55 72 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 36.47 -2.18 121 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 35.10 -2.56 65 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 34.11 -2.56 66 0 0 0
30MAR26 28.00 C 34.04 34.04 34.04 33.12 -2.56 66 1 3 0
30MAR26 29.00 C 0.00 0.00 0.00 32.13 -2.56 65 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 31.40 -2.30 93 0 100 0
30MAR26 31.00 C 0.00 0.00 0.00 30.67 -2.05 102 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 29.59 -2.15 95 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 28.61 -2.16 91 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 27.24 -2.56 65 0 108 0
30MAR26 35.00 C 0.00 0.00 0.00 26.28 -2.41 66 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 25.33 -2.55 66 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 24.54 -2.39 73 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 23.65 -2.64 74 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 22.66 -2.43 71 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 21.84 -2.52 73 0 103 0
30MAR26 41.00 C 0.00 0.00 0.00 20.83 -1.89 69 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 19.92 -2.53 68 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 19.03 -2.56 67 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 17.84 -2.16 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.26 -2.02 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 16.42 -2.09 64 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 15.53 -2.57 63 0 43 0
30MAR26 48.00 C 0.00 0.00 0.00 14.78 -2.53 63 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 13.78 -2.30 59 0 90 0
30MAR26 50.00 C 0.00 0.00 0.00 13.09 -2.77 60 0 1,787 0
30MAR26 52.50 C 0.00 0.00 0.00 11.50 -2.13 62 0 924 0
30MAR26 55.00 C 0.00 0.00 0.00 10.01 -2.03 63 0 516 0
30MAR26 57.50 C 0.00 0.00 0.00 8.59 -2.08 63 0 736 0
30MAR26 60.00 C 0.00 0.00 0.00 7.55 -1.72 65 0 424 0
30MAR26 62.50 C 7.17 7.17 7.17 6.54 -1.53 66 2 672 +2
30MAR26 65.00 C 0.00 0.00 0.00 5.71 -1.31 67 0 127 0
30MAR26 67.50 C 0.00 0.00 0.00 4.84 -1.36 67 0 78 0
30MAR26 70.00 C 0.00 0.00 0.00 4.09 -1.46 67 0 296 0
30MAR26 72.50 C 0.00 0.00 0.00 3.44 -1.33 67 0 238 0
30MAR26 75.00 C 0.00 0.00 0.00 2.88 -1.21 67 0 157 0
30MAR26 77.50 C 0.00 0.00 0.00 2.41 -1.08 67 0 110 0
30MAR26 80.00 C 0.00 0.00 0.00 2.01 -0.97 67 0 627 0
30MAR26 82.50 C 0.00 0.00 0.00 1.67 -0.86 66 0 53 0
30MAR26 85.00 C 2.17 2.17 2.17 1.38 -0.77 66 5 275 0
30MAR26 87.50 C 0.00 0.00 0.00 1.11 -0.71 66 0 15 0
30MAR26 90.00 C 1.57 1.73 1.57 0.92 -0.62 66 7 10 +7
29APR26 42.00 C 0.00 0.00 0.00 20.28 -2.24 62 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 19.46 -2.45 62 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 18.75 -1.99 64 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.94 -1.98 63 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.01 -2.08 61 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.55 -1.96 65 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.95 -1.69 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.13 -1.81 65 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.63 -1.63 66 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.54 -2.10 61 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 11.13 -2.01 62 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 9.84 -2.09 63 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 8.75 -1.74 64 0 400 0
29APR26 62.50 C 0.00 0.00 0.00 7.92 -1.42 66 0 325 0
29APR26 65.00 C 0.00 0.00 0.00 7.09 -1.25 67 0 370 0
29APR26 67.50 C 0.00 0.00 0.00 6.22 -1.32 67 0 405 0
29APR26 70.00 C 0.00 0.00 0.00 5.43 -1.39 66 0 32 0
29APR26 72.50 C 0.00 0.00 0.00 4.73 -1.37 66 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 4.11 -1.27 66 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 3.57 -1.16 66 0 162 0
29APR26 80.00 C 4.20 4.30 4.00 3.10 -1.06 66 163 603 +163
29APR26 82.50 C 0.00 0.00 0.00 2.68 -0.98 66 0 46 0
29APR26 85.00 C 3.21 3.21 3.21 2.32 -0.89 66 2 15 -2
29APR26 87.50 C 0.00 0.00 0.00 2.01 -0.80 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.73 -0.73 66 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 47.13 -2.55 73 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.63 -2.56 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 46.14 -2.55 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.65 -2.55 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 45.15 -2.56 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.66 -2.55 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 44.17 -2.55 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.67 -2.56 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 43.18 -2.56 60 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.69 -2.55 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 42.43 -2.32 95 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 41.71 -2.55 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 41.22 -2.55 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 40.24 -2.55 64 0 41 0
29JUN26 22.00 C 0.00 0.00 0.00 39.26 -2.55 63 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 38.29 -2.55 63 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 37.32 -2.55 63 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 36.47 -2.43 72 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 35.39 -2.55 63 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 34.44 -2.55 63 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 33.50 -2.54 63 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 32.56 -2.54 63 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 31.64 -2.53 63 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 30.95 -2.08 70 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 30.03 -1.71 69 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 28.92 -2.52 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.12 -1.72 65 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 27.25 -2.51 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.32 -2.49 63 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.47 -2.48 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.63 -2.07 63 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 23.79 -2.08 62 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 22.85 -2.16 60 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 22.14 -1.96 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.28 -2.18 60 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 20.63 -1.96 61 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 19.84 -1.94 61 0 28 0
29JUN26 45.00 C 0.00 0.00 0.00 19.12 -1.90 61 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 18.31 -2.04 60 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 17.72 -1.97 60 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 17.01 -2.21 60 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 16.43 -1.93 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.76 -2.00 60 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 14.39 -1.88 61 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 13.16 -1.88 62 0 22 0
29JUN26 57.50 C 12.10 12.10 12.10 11.87 -1.99 62 14 233 0
29JUN26 60.00 C 11.25 11.25 11.25 10.95 -1.48 63 15 136 -15
29JUN26 62.50 C 10.57 10.57 10.57 9.90 -1.82 63 14 693 +14
29JUN26 65.00 C 0.00 0.00 0.00 9.09 -1.39 64 0 223 0
29JUN26 67.50 C 0.00 0.00 0.00 8.27 -1.41 64 0 154 0
29JUN26 70.00 C 0.00 0.00 0.00 7.47 -1.49 64 0 80 0
29JUN26 72.50 C 0.00 0.00 0.00 6.69 -1.56 64 0 108 0
29JUN26 75.00 C 0.00 0.00 0.00 6.06 -1.39 64 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 5.43 -1.36 64 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 4.89 -1.28 64 0 2,612 0
29JUN26 82.50 C 0.00 0.00 0.00 4.41 -1.14 64 0 13 0
29JUN26 85.00 C 5.07 5.07 5.07 3.93 -1.14 64 2 51 0
29JUN26 87.50 C 0.00 0.00 0.00 3.56 -1.04 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 3.20 -0.93 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 40.42 -2.55 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 39.47 -2.55 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 38.54 -2.55 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 37.61 -2.54 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 36.69 -2.54 62 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 35.78 -2.54 62 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.88 -2.53 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 34.00 -2.53 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 33.12 -2.53 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.47 -1.82 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 31.41 -2.51 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.57 -2.51 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.74 -2.50 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.95 -2.47 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.31 -2.59 50 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 26.97 -2.27 57 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 26.31 -1.86 58 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 25.41 -2.06 57 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 24.76 -1.97 58 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 24.02 -2.07 58 0 12 0
29SEP26 41.00 C 0.00 0.00 0.00 23.72 -2.36 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.05 -2.33 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.76 -2.30 57 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 21.70 -2.35 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 21.06 -2.32 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 20.47 -2.24 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.87 -2.24 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.81 -2.12 59 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 18.67 -2.25 62 0 0 0
29SEP26 50.00 C 17.50 17.50 17.50 17.73 -1.98 59 2 28 -2
29SEP26 52.50 C 0.00 0.00 0.00 16.34 -2.02 59 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 15.52 -2.11 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.20 -1.85 61 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 13.27 -1.54 62 0 43 0
29SEP26 62.50 C 0.00 0.00 0.00 12.40 -1.45 62 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 11.59 -1.46 63 0 23 0
29SEP26 67.50 C 0.00 0.00 0.00 10.80 -1.46 63 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 10.04 -1.51 63 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 9.28 -1.63 63 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 8.52 -1.64 63 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 7.93 -1.48 63 0 16 0
29SEP26 80.00 C 0.00 0.00 0.00 7.33 -1.43 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.74 -1.43 63 0 0 0
29SEP26 85.00 C 7.58 7.58 7.58 6.25 -1.33 63 1 222 0
29SEP26 87.50 C 0.00 0.00 0.00 5.80 -1.20 63 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.35 -1.21 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.04 -2.38 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.39 -2.31 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.74 -2.31 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 25.08 -2.31 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 24.43 -2.31 61 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 23.81 -2.28 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.23 -2.21 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.65 -2.21 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 22.07 -2.21 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.49 -2.21 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.42 -2.70 58 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 20.41 -2.13 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.52 -2.46 59 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 18.31 -1.80 59 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 17.37 -2.10 61 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 16.27 -1.69 60 0 12 0
30DEC26 60.00 C 0.00 0.00 0.00 15.28 -1.98 61 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 14.38 -1.63 61 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.85 -1.16 63 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 12.97 -1.18 63 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 12.20 -1.50 63 0 75 0
30DEC26 72.50 C 11.91 11.91 11.91 11.47 -1.58 62 1 35 -1
30DEC26 75.00 C 11.08 11.08 11.08 10.74 -1.61 62 1 0 -1
30DEC26 77.50 C 0.00 0.00 0.00 10.03 -1.60 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.46 -1.44 62 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 8.64 -1.64 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.09 -1.63 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.56 -1.60 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.36 -0.99 62 0 1 0
TOTAL CALL 1,036 50,911 +85
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 149 0 59 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 54 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 67 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 69 0
29JAN26 35.00 P 0.00 0.00 0.00 0.01 0.00 124 0 43 0
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 82 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 113 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 134 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 97 0 259 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 408 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 728 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 7 1,134 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,471 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 660 0
29JAN26 46.00 P 0.11 0.11 0.11 0.02 -0.01 72 5 358 -5
29JAN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 71 0 577 0
29JAN26 48.00 P 0.15 0.15 0.15 0.05 -0.01 71 9 864 0
29JAN26 49.00 P 0.16 0.16 0.16 0.09 0.00 73 2 1,750 +2
29JAN26 50.00 P 0.23 0.23 0.16 0.13 +0.01 72 71 2,087 -36
29JAN26 52.50 P 0.35 0.35 0.32 0.34 +0.05 72 132 906 +7
29JAN26 55.00 P 0.75 0.75 0.62 0.74 +0.17 72 582 2,046 +452
29JAN26 57.50 P 1.30 1.50 1.25 1.43 +0.36 72 112 2,579 -41
29JAN26 60.00 P 2.14 2.50 2.03 2.45 +0.62 73 37 1,073 -24
29JAN26 62.50 P 3.87 3.87 3.82 3.83 +0.83 74 35 707 -15
29JAN26 65.00 P 4.83 5.30 4.83 5.56 +1.19 75 3 180 0
29JAN26 67.50 P 7.35 7.35 7.35 7.55 +1.51 78 6 135 0
29JAN26 70.00 P 0.00 0.00 0.00 9.76 +1.90 83 0 30 0
29JAN26 72.50 P 0.00 0.00 0.00 12.12 +2.08 90 0 1 0
29JAN26 75.00 P 0.00 0.00 0.00 14.57 +2.27 99 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.63 +1.95 78 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.06 +2.30 72 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 22.09 +2.46 132 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.57 +2.56 140 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 26.55 +2.08 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 29.05 +1.75 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.04 0.00 65 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.05 0.00 63 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.07 0.00 63 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.10 +0.01 63 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 42 0
26FEB26 43.00 P 0.00 0.00 0.00 0.17 +0.02 62 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.23 +0.01 63 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.31 +0.03 63 0 600 0
26FEB26 46.00 P 0.00 0.00 0.00 0.40 +0.04 63 0 259 0
26FEB26 47.00 P 0.43 0.45 0.43 0.48 +0.04 62 17 867 +12
26FEB26 48.00 P 0.00 0.00 0.00 0.60 +0.07 62 0 694 0
26FEB26 49.00 P 0.00 0.00 0.00 0.75 +0.10 62 0 851 0
26FEB26 50.00 P 0.00 0.00 0.00 0.91 +0.11 62 0 355 0
26FEB26 52.50 P 1.30 1.37 1.30 1.46 +0.21 62 15 266 +2
26FEB26 55.00 P 2.00 2.15 1.90 2.18 +0.32 61 48 891 -10
26FEB26 57.50 P 2.89 2.89 2.89 3.16 +0.52 62 3 1,880 +3
26FEB26 60.00 P 4.10 4.24 4.10 4.34 +0.54 62 20 1,430 +2
26FEB26 62.50 P 6.10 6.10 5.50 5.88 +0.83 64 35 1,547 0
26FEB26 65.00 P 0.00 0.00 0.00 7.48 +1.03 65 0 430 0
26FEB26 67.50 P 9.30 9.60 9.30 9.26 +1.23 66 20 166 -5
26FEB26 70.00 P 10.70 11.27 10.70 11.20 +1.44 67 3 37 +3
26FEB26 72.50 P 0.00 0.00 0.00 13.26 +1.62 69 0 21 0
26FEB26 75.00 P 0.00 0.00 0.00 15.44 +1.78 70 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 17.72 +2.02 73 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.73 +1.72 69 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 22.50 +2.20 80 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.57 +2.14 75 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 26.65 +1.57 63 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 29.42 +2.12 79 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 119 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 0.00 111 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 0.00 106 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 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 99 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 66 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.03 0.00 67 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 0.00 66 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 0.00 67 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.08 0.00 66 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.10 0.00 66 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.14 +0.01 66 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.18 +0.01 66 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.23 +0.01 66 0 42 0
30MAR26 38.00 P 0.00 0.00 0.00 0.29 +0.01 66 0 106 0
30MAR26 39.00 P 0.33 0.33 0.33 0.35 +0.01 65 2 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.45 +0.04 66 0 1,029 0
30MAR26 41.00 P 0.00 0.00 0.00 0.53 +0.04 65 0 77 0
30MAR26 42.00 P 0.50 0.50 0.50 0.64 +0.05 65 4 18 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.78 +0.07 66 0 230 0
30MAR26 44.00 P 0.00 0.00 0.00 0.92 +0.10 65 0 38 0
30MAR26 45.00 P 0.00 0.00 0.00 1.11 +0.12 66 0 152 0
30MAR26 46.00 P 0.00 0.00 0.00 1.29 +0.11 66 0 74 0
30MAR26 47.00 P 1.27 1.27 1.27 1.47 +0.15 65 5 148 0
30MAR26 48.00 P 0.00 0.00 0.00 1.68 +0.15 65 0 87 0
30MAR26 49.00 P 0.00 0.00 0.00 1.93 +0.18 65 0 67 0
30MAR26 50.00 P 1.88 1.88 1.88 2.21 +0.23 65 1 46 0
30MAR26 52.50 P 0.00 0.00 0.00 2.98 +0.31 65 0 66 0
30MAR26 55.00 P 0.00 0.00 0.00 3.89 +0.38 64 0 133 0
30MAR26 57.50 P 4.91 4.91 4.63 4.94 +0.47 64 261 340 +204
30MAR26 60.00 P 0.00 0.00 0.00 6.23 +0.65 64 0 88 0
30MAR26 62.50 P 0.00 0.00 0.00 7.73 +0.71 65 0 199 0
30MAR26 65.00 P 0.00 0.00 0.00 9.41 +0.84 67 0 83 0
30MAR26 67.50 P 0.00 0.00 0.00 11.15 +0.98 68 0 34 0
30MAR26 70.00 P 0.00 0.00 0.00 13.04 +1.15 69 0 60 0
30MAR26 72.50 P 0.00 0.00 0.00 14.96 +1.30 70 0 30 0
30MAR26 75.00 P 0.00 0.00 0.00 17.00 +1.44 71 0 49 0
30MAR26 77.50 P 0.00 0.00 0.00 19.10 +1.57 72 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.29 +1.73 74 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 23.46 +1.74 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 25.76 +1.85 76 0 108 0
30MAR26 87.50 P 0.00 0.00 0.00 27.98 +1.82 76 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 30.34 +1.91 78 0 0 0
29APR26 42.00 P 0.95 0.98 0.95 1.17 +0.15 65 3 12 +3
29APR26 43.00 P 0.00 0.00 0.00 1.34 +0.12 65 0 3 0
29APR26 44.00 P 0.00 0.00 0.00 1.50 +0.11 64 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 1.72 +0.13 64 0 15 0
29APR26 46.00 P 1.55 1.55 1.55 2.00 +0.24 65 12 27 +12
29APR26 47.00 P 0.00 0.00 0.00 2.20 +0.22 64 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 2.48 +0.26 64 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 2.76 +0.26 64 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 3.07 +0.29 64 0 5 0
29APR26 52.50 P 0.00 0.00 0.00 3.95 +0.38 64 0 22 0
29APR26 55.00 P 4.78 4.78 4.78 4.97 +0.51 64 1 240 0
29APR26 57.50 P 6.02 6.02 6.02 6.08 +0.56 64 1 551 +1
29APR26 60.00 P 0.00 0.00 0.00 7.37 +0.71 64 0 430 0
29APR26 62.50 P 0.00 0.00 0.00 8.92 +0.73 65 0 119 0
29APR26 65.00 P 0.00 0.00 0.00 10.55 +0.80 66 0 340 0
29APR26 67.50 P 0.00 0.00 0.00 12.33 +0.92 67 0 365 0
29APR26 70.00 P 0.00 0.00 0.00 14.19 +1.09 68 0 45 0
29APR26 72.50 P 0.00 0.00 0.00 16.06 +1.23 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.06 +1.36 69 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.12 +1.61 70 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.19 +1.58 71 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.38 +1.70 72 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.29 +1.50 70 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.85 +1.86 74 0 0 0
29APR26 90.00 P 30.99 30.99 30.99 31.13 +1.93 76 15 15 +15
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 62 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 62 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 63 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 0.00 63 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.12 +0.01 63 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 +0.01 63 0 9 0
29JUN26 28.00 P 0.00 0.00 0.00 0.20 +0.01 63 0 39 0
29JUN26 29.00 P 0.00 0.00 0.00 0.25 +0.02 63 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.31 +0.02 63 0 3 0
29JUN26 31.00 P 0.00 0.00 0.00 0.38 +0.02 63 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 0.47 +0.04 63 0 25 0
29JUN26 33.00 P 0.00 0.00 0.00 0.56 +0.04 63 0 15 0
29JUN26 34.00 P 0.00 0.00 0.00 0.66 +0.04 63 0 3 0
29JUN26 35.00 P 0.00 0.00 0.00 0.79 +0.06 63 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.92 +0.06 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 1.07 +0.08 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 +0.10 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 1.42 +0.11 63 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 1.60 +0.11 63 0 215 0
29JUN26 41.00 P 0.00 0.00 0.00 1.78 +0.11 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 2.01 +0.11 62 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 2.23 +0.09 62 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 2.49 +0.12 62 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.78 +0.24 62 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 3.07 +0.15 62 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 3.36 +0.24 62 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 3.71 +0.29 62 0 88 0
29JUN26 49.00 P 0.00 0.00 0.00 4.06 +0.34 62 0 190 0
29JUN26 50.00 P 0.00 0.00 0.00 4.43 +0.35 62 0 117 0
29JUN26 52.50 P 0.00 0.00 0.00 5.41 +0.43 62 0 88 0
29JUN26 55.00 P 0.00 0.00 0.00 6.49 +0.47 62 0 300 0
29JUN26 57.50 P 0.00 0.00 0.00 7.70 +0.59 61 0 48 0
29JUN26 60.00 P 0.00 0.00 0.00 9.10 +0.67 62 0 83 0
29JUN26 62.50 P 0.00 0.00 0.00 10.67 +0.77 63 0 607 0
29JUN26 65.00 P 0.00 0.00 0.00 12.33 +0.85 64 0 277 0
29JUN26 67.50 P 0.00 0.00 0.00 14.09 +0.93 65 0 168 0
29JUN26 70.00 P 0.00 0.00 0.00 15.93 +1.00 65 0 106 0
29JUN26 72.50 P 0.00 0.00 0.00 17.79 +1.10 66 0 51 0
29JUN26 75.00 P 0.00 0.00 0.00 19.73 +1.28 67 0 15 0
29JUN26 77.50 P 0.00 0.00 0.00 21.66 +1.31 67 0 371 0
29JUN26 80.00 P 0.00 0.00 0.00 23.69 +1.40 68 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.77 +1.53 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.87 +1.54 69 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.06 +1.64 70 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 32.28 +1.75 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.01 62 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 0.00 62 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 +0.01 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 +0.02 62 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 +0.03 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 +0.03 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.66 +0.03 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.78 +0.05 62 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.92 +0.06 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 1.05 +0.05 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.21 +0.07 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.39 +0.09 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.58 +0.09 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.77 +0.09 62 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 2.00 +0.13 62 0 2 0
29SEP26 38.00 P 0.00 0.00 0.00 2.24 +0.14 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 2.49 +0.15 62 0 6 0
29SEP26 40.00 P 0.00 0.00 0.00 2.65 +0.06 61 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 2.94 +0.10 61 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 3.24 +0.21 61 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.54 +0.21 61 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.85 +0.21 61 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 4.18 +0.24 61 0 67 0
29SEP26 46.00 P 0.00 0.00 0.00 4.55 +0.30 61 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.93 +0.32 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 5.30 +0.31 61 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.67 +0.31 61 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 6.09 +0.35 61 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 7.21 +0.44 60 0 195 0
29SEP26 55.00 P 0.00 0.00 0.00 8.35 +0.45 60 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 9.73 +0.51 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.23 +0.57 61 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 12.83 +0.72 62 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 14.51 +0.79 63 0 82 0
29SEP26 67.50 P 0.00 0.00 0.00 16.27 +0.86 63 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 18.09 +0.91 64 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 19.95 +1.02 65 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 21.76 +1.04 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.71 +1.19 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.67 +1.25 66 0 1 0
29SEP26 82.50 P 0.00 0.00 0.00 27.64 +1.26 66 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.71 +1.36 66 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.82 +1.48 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.93 +1.48 67 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.15 +0.19 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.47 +0.34 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.68 +0.24 60 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.99 +0.24 60 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.44 +0.37 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.80 +0.28 61 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.04 +0.34 60 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 5.59 +0.35 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.99 +0.36 61 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.20 +0.17 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.59 +0.35 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.05 +0.43 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.51 +0.47 60 0 0 0
30DEC26 52.50 P 8.10 8.10 8.10 8.66 +0.47 60 1 1 +1
30DEC26 55.00 P 9.91 9.91 9.91 9.89 +0.47 60 1 2 +1
30DEC26 57.50 P 0.00 0.00 0.00 11.30 +0.54 60 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 12.91 +0.68 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.48 +0.61 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.16 +0.66 62 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 18.04 +0.83 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.86 +0.92 63 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 21.07 +0.43 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.83 +1.03 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.62 +1.06 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 27.33 +1.24 65 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 28.45 +1.25 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.38 +1.26 61 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.34 +1.29 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.40 +1.42 61 0 0 0
TOTAL PUT 1,469 40,488 +583
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$ 40.20
29JAN26 24.00 C 0.00 0.00 0.00 16.22 -0.15 95 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 15.22 -0.15 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 14.22 -0.15 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 13.22 -0.15 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 12.22 -0.15 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 11.22 -0.15 0 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 10.22 -0.15 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 9.22 -0.15 0 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 8.23 -0.14 52 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 7.23 -0.14 45 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 6.23 -0.15 38 0 2 0
29JAN26 35.00 C 0.00 0.00 0.00 5.23 -0.31 30 0 30 0
29JAN26 36.00 C 0.00 0.00 0.00 4.24 -0.15 31 0 27 0
29JAN26 37.00 C 0.00 0.00 0.00 3.29 -0.25 33 0 56 0
29JAN26 38.00 C 2.10 2.10 2.10 2.28 -0.33 23 30 372 0
29JAN26 39.00 C 0.00 0.00 0.00 1.55 -0.19 30 0 857 0
29JAN26 40.00 C 1.01 1.01 0.90 0.90 -0.17 29 4 1,471 -3
29JAN26 41.00 C 0.45 0.63 0.45 0.50 -0.11 30 31 647 -9
29JAN26 42.00 C 0.36 0.37 0.24 0.23 -0.10 30 33 474 +31
29JAN26 43.00 C 0.15 0.16 0.15 0.09 -0.07 30 12 310 0
29JAN26 44.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 254 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 390 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 175 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 529 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 231 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 572 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,177 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 578 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.28 -0.15 42 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 13.28 -0.15 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.29 -0.14 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 11.29 -0.15 34 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.29 -0.15 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 9.30 -0.15 31 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 8.35 -0.11 38 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 7.32 -0.30 28 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 6.35 -0.16 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 5.41 -0.17 29 0 11 0
26FEB26 36.00 C 0.00 0.00 0.00 4.59 -0.23 32 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 3.71 -0.25 30 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 2.97 -0.10 30 0 60 0
26FEB26 39.00 C 0.00 0.00 0.00 2.24 -0.14 29 0 618 0
26FEB26 40.00 C 0.00 0.00 0.00 1.69 -0.12 29 0 826 0
26FEB26 41.00 C 0.00 0.00 0.00 1.24 -0.09 29 0 590 0
26FEB26 42.00 C 0.82 0.89 0.82 0.88 -0.10 29 12 663 +10
26FEB26 43.00 C 0.68 0.68 0.68 0.60 -0.10 29 1 369 +1
26FEB26 44.00 C 0.55 0.55 0.43 0.40 -0.08 29 2 209 +1
26FEB26 45.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 212 0
26FEB26 46.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 62 0
26FEB26 47.00 C 0.19 0.19 0.19 0.10 -0.03 29 40 48 +20
26FEB26 48.00 C 0.13 0.13 0.13 0.06 -0.02 29 40 40 +40
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 21 0
26FEB26 50.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 56 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.30 -0.14 69 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 22.80 -0.14 61 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.30 -0.15 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 21.80 -0.15 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.31 -0.14 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 20.81 -0.14 50 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 20.31 -0.15 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 19.32 -0.14 49 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 18.32 -0.15 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 17.33 -0.14 40 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 16.33 -0.15 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 15.34 -0.15 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 14.35 -0.14 36 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 13.35 -0.15 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 12.36 -0.15 29 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 11.37 -0.07 29 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 10.70 +0.16 51 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 9.42 -0.14 31 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 8.63 -0.15 39 0 6 0
30MAR26 33.00 C 0.00 0.00 0.00 7.75 +0.08 39 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 6.43 -0.54 21 0 11 0
30MAR26 35.00 C 0.00 0.00 0.00 5.82 -0.08 32 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 4.96 +0.02 30 0 4 0
30MAR26 37.00 C 0.00 0.00 0.00 4.33 0.00 33 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 3.51 -0.10 30 0 169 0
30MAR26 39.00 C 2.90 2.90 2.90 2.87 -0.12 30 10 241 0
30MAR26 40.00 C 0.00 0.00 0.00 2.35 -0.10 30 0 60 0
30MAR26 41.00 C 0.00 0.00 0.00 1.88 -0.08 30 0 320 0
30MAR26 42.00 C 0.00 0.00 0.00 1.53 -0.07 31 0 351 0
30MAR26 43.00 C 0.00 0.00 0.00 1.21 -0.08 31 0 1,272 0
30MAR26 44.00 C 0.00 0.00 0.00 0.94 -0.06 31 0 266 0
30MAR26 45.00 C 0.80 0.80 0.80 0.72 -0.05 31 10 234 +10
30MAR26 46.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 428 0
30MAR26 47.00 C 0.00 0.00 0.00 0.40 -0.03 31 0 240 0
30MAR26 48.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 76 0
30MAR26 50.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 112 0
30MAR26 52.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 14.41 -0.15 28 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 13.43 -0.14 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 12.44 -0.15 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 11.47 -0.15 30 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 10.70 +0.04 40 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 9.56 -0.15 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 8.64 -0.15 30 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 7.75 -0.12 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 6.89 -0.15 30 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.08 -0.15 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.31 -0.15 30 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.46 -0.15 28 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 3.87 -0.10 29 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 3.30 -0.10 30 0 81 0
29APR26 40.00 C 0.00 0.00 0.00 2.84 -0.09 30 0 90 0
29APR26 41.00 C 0.00 0.00 0.00 2.37 -0.08 30 0 80 0
29APR26 42.00 C 0.00 0.00 0.00 2.00 -0.07 31 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 1.66 -0.08 31 0 27 0
29APR26 44.00 C 0.00 0.00 0.00 1.35 -0.10 31 0 4 0
29APR26 45.00 C 0.00 0.00 0.00 1.09 -0.09 31 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 0.88 -0.07 31 0 1 0
29APR26 47.00 C 0.00 0.00 0.00 0.70 -0.06 31 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 0.34 -0.04 31 0 8 0
29APR26 52.50 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.40 -0.14 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.41 -0.14 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 18.42 -0.14 36 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 17.43 -0.14 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 16.44 -0.14 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 15.45 -0.15 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 14.47 -0.15 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 13.50 -0.14 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 12.54 -0.15 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 11.59 -0.19 31 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 10.71 -0.14 33 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 9.89 -0.06 35 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 9.07 +0.02 35 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 8.13 -0.27 33 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 7.47 +0.09 35 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 6.31 -0.11 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 5.84 -0.08 32 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 5.20 -0.01 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 4.57 +0.07 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 4.00 -0.11 31 0 45 0
29JUN26 40.00 C 3.40 3.40 3.40 3.47 -0.11 31 1 108 -1
29JUN26 41.00 C 0.00 0.00 0.00 3.02 -0.08 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 2.63 -0.10 31 0 155 0
29JUN26 43.00 C 0.00 0.00 0.00 2.29 -0.08 32 0 174 0
29JUN26 44.00 C 0.00 0.00 0.00 1.99 -0.08 32 0 47 0
29JUN26 45.00 C 0.00 0.00 0.00 1.70 -0.06 32 0 164 0
29JUN26 46.00 C 0.00 0.00 0.00 1.46 -0.06 32 0 81 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 -0.05 32 0 142 0
29JUN26 48.00 C 0.00 0.00 0.00 1.05 -0.04 32 0 66 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 -0.04 32 0 205 0
29JUN26 50.00 C 0.00 0.00 0.00 0.74 -0.04 32 0 70 0
29JUN26 52.50 C 0.00 0.00 0.00 0.47 -0.03 31 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.07 0.00 32 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 16.46 -0.15 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.49 -0.15 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.54 -0.15 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.60 -0.15 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.68 -0.15 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.79 -0.15 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.93 -0.15 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.11 -0.14 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.31 -0.14 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.57 -0.14 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.85 -0.14 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.18 -0.14 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.55 -0.13 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.96 -0.13 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.25 -0.45 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 4.90 -0.12 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.32 -0.09 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 3.89 -0.09 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.49 -0.09 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 3.14 -0.09 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 2.83 -0.08 32 0 11 0
29SEP26 45.00 C 0.00 0.00 0.00 2.54 -0.08 32 0 25 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 -0.06 32 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.07 -0.07 32 0 24 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 -0.07 32 0 25 0
29SEP26 49.00 C 0.00 0.00 0.00 1.67 -0.02 32 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 1.49 -0.06 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.07 -0.04 32 0 55 0
29SEP26 55.00 C 0.00 0.00 0.00 0.78 -0.03 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 -0.04 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.30 -0.01 32 0 19 0
30DEC26 26.00 C 0.00 0.00 0.00 14.66 -0.15 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.77 -0.15 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.91 -0.15 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.07 -0.15 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.28 -0.15 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.51 -0.14 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.79 -0.14 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.08 -0.14 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.43 -0.14 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.78 -0.14 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.20 -0.13 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.62 -0.14 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.92 -0.31 30 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.61 -0.12 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.99 -0.11 30 0 16 0
30DEC26 41.00 C 0.00 0.00 0.00 4.58 -0.11 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.17 -0.11 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 3.82 -0.10 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.49 -0.10 31 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.04 31 0 50 0
30DEC26 46.00 C 0.00 0.00 0.00 2.94 -0.06 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 2.70 -0.02 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 2.48 -0.02 31 0 32 0
30DEC26 49.00 C 2.20 2.20 2.20 2.23 -0.08 31 10 33 +10
30DEC26 50.00 C 0.00 0.00 0.00 2.02 -0.08 31 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 -0.06 31 0 31 0
30DEC26 55.00 C 0.00 0.00 0.00 1.22 -0.05 31 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 -0.05 31 0 35 0
TOTAL CALL 236 19,246 +110
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 20 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 189 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 132 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 106 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 134 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 299 0
29JAN26 35.00 P 0.04 0.04 0.04 0.01 0.00 37 100 426 -60
29JAN26 36.00 P 0.04 0.05 0.04 0.01 -0.01 30 21 914 +21
29JAN26 37.00 P 0.11 0.11 0.08 0.04 -0.02 30 62 2,171 -6
29JAN26 38.00 P 0.19 0.19 0.13 0.13 -0.03 30 64 2,186 -17
29JAN26 39.00 P 0.39 0.39 0.26 0.33 -0.04 30 29 672 +26
29JAN26 40.00 P 0.83 0.83 0.72 0.71 -0.01 30 3 136 +2
29JAN26 41.00 P 0.00 0.00 0.00 1.27 0.00 30 0 94 0
29JAN26 42.00 P 0.00 0.00 0.00 2.05 +0.06 33 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 2.86 +0.08 29 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 3.89 +0.19 40 0 19 0
29JAN26 45.00 P 0.00 0.00 0.00 4.80 +0.14 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 5.80 +0.14 0 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 6.80 +0.14 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 7.80 +0.14 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 9.80 +0.14 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 12.30 +0.14 0 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 14.80 +0.14 0 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 17.30 +0.14 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 19.80 +0.14 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 22.30 +0.14 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 142 0
26FEB26 33.00 P 0.00 0.00 0.00 0.03 0.00 30 0 71 0
26FEB26 34.00 P 0.09 0.09 0.09 0.05 -0.01 29 32 106 +32
26FEB26 35.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 350 0
26FEB26 36.00 P 0.22 0.22 0.22 0.21 -0.02 29 20 282 0
26FEB26 37.00 P 0.40 0.40 0.39 0.38 -0.02 29 3 534 +2
26FEB26 38.00 P 0.57 0.57 0.57 0.62 -0.01 29 2 668 0
26FEB26 39.00 P 0.93 0.93 0.93 0.94 0.00 29 1 172 0
26FEB26 40.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 1.92 +0.02 29 0 7 0
26FEB26 42.00 P 0.00 0.00 0.00 2.59 +0.05 30 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 3.38 +0.10 31 0 14 0
26FEB26 44.00 P 0.00 0.00 0.00 4.09 +0.07 29 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 4.95 +0.08 29 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 5.87 +0.10 29 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 6.83 +0.12 29 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 8.04 +0.33 44 0 12 0
26FEB26 49.00 P 0.00 0.00 0.00 8.80 +0.14 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.80 +0.14 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.30 +0.14 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 14.80 +0.14 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 17.30 +0.14 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 19.80 +0.14 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.06 0.06 0.06 0.03 0.00 32 3 13 +1
30MAR26 31.00 P 0.09 0.09 0.09 0.05 0.00 31 3 87 +3
30MAR26 32.00 P 0.00 0.00 0.00 0.09 0.00 31 0 43 0
30MAR26 33.00 P 0.00 0.00 0.00 0.15 +0.01 31 0 55 0
30MAR26 34.00 P 0.28 0.28 0.28 0.24 0.00 30 1 86 0
30MAR26 35.00 P 0.00 0.00 0.00 0.38 +0.01 31 0 38 0
30MAR26 36.00 P 0.53 0.58 0.51 0.57 +0.01 31 6 959 +6
30MAR26 37.00 P 0.00 0.00 0.00 0.83 +0.02 31 0 135 0
30MAR26 38.00 P 1.05 1.05 1.05 1.14 +0.02 31 10 576 0
30MAR26 39.00 P 0.00 0.00 0.00 1.51 0.00 30 0 128 0
30MAR26 40.00 P 0.00 0.00 0.00 2.00 +0.02 31 0 459 0
30MAR26 41.00 P 0.00 0.00 0.00 2.54 +0.04 31 0 36 0
30MAR26 42.00 P 0.00 0.00 0.00 3.17 +0.04 31 0 330 0
30MAR26 43.00 P 0.00 0.00 0.00 3.86 +0.05 32 0 319 0
30MAR26 44.00 P 0.00 0.00 0.00 4.63 +0.07 32 0 165 0
30MAR26 45.00 P 0.00 0.00 0.00 5.30 +0.10 30 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 6.27 +0.06 33 0 8 0
30MAR26 47.00 P 0.00 0.00 0.00 7.02 +0.12 30 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 8.17 +0.18 37 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 8.93 +0.19 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 9.83 +0.14 31 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 12.34 +0.18 37 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 14.80 +0.14 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 17.30 +0.14 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 19.80 +0.14 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 22.30 +0.14 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 0.00 0.00 0.00 0.04 0.00 31 0 4 0
29APR26 30.00 P 0.00 0.00 0.00 0.07 0.00 31 0 3 0
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 0.29 -0.01 31 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 3 0
29APR26 35.00 P 0.00 0.00 0.00 0.62 -0.01 31 0 43 0
29APR26 36.00 P 0.00 0.00 0.00 0.86 +0.01 31 0 26 0
29APR26 37.00 P 1.11 1.11 1.11 1.15 +0.01 31 2 18 +2
29APR26 38.00 P 0.00 0.00 0.00 1.49 0.00 31 0 75 0
29APR26 39.00 P 0.00 0.00 0.00 1.89 0.00 31 0 230 0
29APR26 40.00 P 0.00 0.00 0.00 2.39 +0.01 31 0 90 0
29APR26 41.00 P 0.00 0.00 0.00 2.91 -0.01 31 0 15 0
29APR26 42.00 P 0.00 0.00 0.00 3.56 +0.06 31 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.23 +0.27 32 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.83 +0.06 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.58 +0.07 30 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.38 +0.09 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 7.35 +0.22 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 8.22 +0.07 33 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 9.10 +0.06 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 9.91 +0.11 30 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.34 +0.10 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.80 +0.14 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 17.30 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.09 +0.01 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.13 0.00 31 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 0.00 32 0 28 0
29JUN26 30.00 P 0.00 0.00 0.00 0.29 0.00 31 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.55 +0.01 31 0 57 0
29JUN26 33.00 P 0.00 0.00 0.00 0.76 +0.01 32 0 180 0
29JUN26 34.00 P 0.00 0.00 0.00 0.98 0.00 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 1.24 +0.01 31 0 143 0
29JUN26 36.00 P 0.00 0.00 0.00 1.54 +0.01 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 1.89 -0.01 31 0 177 0
29JUN26 38.00 P 0.00 0.00 0.00 2.31 +0.01 31 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 2.76 +0.01 31 0 98 0
29JUN26 40.00 P 0.00 0.00 0.00 3.28 +0.02 31 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 3.87 +0.04 31 0 86 0
29JUN26 42.00 P 0.00 0.00 0.00 4.47 +0.03 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 5.14 +0.03 31 0 400 0
29JUN26 44.00 P 0.00 0.00 0.00 5.82 +0.08 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 6.34 -0.30 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 7.38 +0.16 32 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 8.15 0.00 32 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 8.90 +0.10 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 9.73 +0.11 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 10.73 +0.09 33 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 12.83 +0.12 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.20 -0.14 33 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 17.52 +0.14 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.93 +0.14 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 22.37 +0.15 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 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 0.00 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.36 0.00 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.49 +0.01 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.64 +0.01 32 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 0.00 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.03 +0.01 32 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 1.33 +0.01 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 1.63 +0.02 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.96 +0.01 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 2.34 +0.02 33 0 29 0
29SEP26 37.00 P 0.00 0.00 0.00 2.76 +0.03 33 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.22 +0.04 33 0 29 0
29SEP26 39.00 P 0.00 0.00 0.00 3.71 +0.03 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 4.23 +0.03 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 4.80 +0.02 33 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 5.40 +0.02 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.03 +0.01 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.73 +0.03 33 0 2 0
29SEP26 45.00 P 0.00 0.00 0.00 7.27 -0.15 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.23 +0.11 34 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 8.74 +0.09 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.80 +0.09 34 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 10.30 +0.09 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.13 +0.10 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.25 +0.11 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.47 +0.13 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.76 +0.13 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.11 +0.14 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.49 +0.14 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 0.42 -0.02 31 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 1.11 +0.01 31 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.01 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.69 +0.01 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 2.01 -0.01 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 2.37 +0.01 32 0 4 0
30DEC26 36.00 P 0.00 0.00 0.00 2.79 +0.02 32 0 17 0
30DEC26 37.00 P 0.00 0.00 0.00 3.21 +0.02 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.69 +0.03 32 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 4.19 +0.03 32 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 4.73 +0.04 32 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.31 +0.04 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.90 +0.04 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.56 +0.05 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.22 +0.05 33 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.68 +0.06 31 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.40 +0.06 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.12 +0.06 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.87 +0.07 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.66 +0.08 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.45 +0.09 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.52 +0.10 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.69 +0.11 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.92 +0.11 31 0 0 0
TOTAL PUT 362 17,691 +12
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$ 13.81
29JAN26 9.75 C 0.00 0.00 0.00 4.07 -0.24 80 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 3.82 -0.24 74 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 3.32 -0.24 62 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 2.82 -0.24 51 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 2.32 -0.24 40 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 1.82 -0.24 29 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 1.33 -0.25 33 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.89 -0.22 37 0 100 0
29JAN26 13.50 C 0.60 0.60 0.60 0.52 -0.17 37 10 300 +10
29JAN26 14.00 C 0.32 0.32 0.32 0.25 -0.14 36 12 10 0
29JAN26 14.50 C 0.17 0.17 0.11 0.10 -0.09 35 47 601 0
29JAN26 15.00 C 0.06 0.06 0.05 0.03 -0.05 35 151 970 -27
29JAN26 15.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,579 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,487 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 994 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 526 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 578 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 352 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 361 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 352 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 185 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 415 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 206 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
26FEB26 9.75 C 0.00 0.00 0.00 4.09 -0.24 34 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.84 -0.24 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.43 -0.16 61 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.93 -0.13 53 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.38 -0.23 36 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.92 -0.22 35 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 1.50 -0.21 35 0 0 0
26FEB26 13.00 C 1.17 1.17 1.17 1.14 -0.13 36 3 60 -3
26FEB26 13.50 C 0.00 0.00 0.00 0.83 -0.11 36 0 172 0
26FEB26 14.00 C 0.62 0.63 0.62 0.58 -0.09 36 800 947 +800
26FEB26 14.50 C 0.43 0.43 0.43 0.39 -0.07 36 18 847 0
26FEB26 15.00 C 0.27 0.27 0.27 0.24 -0.06 35 1 59 0
26FEB26 15.50 C 0.19 0.19 0.17 0.15 -0.05 35 47 106 +25
26FEB26 16.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 246 0
26FEB26 16.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 388 0
26FEB26 17.00 C 0.05 0.05 0.05 0.03 -0.01 36 160 501 +135
26FEB26 17.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.61 -0.24 46 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.36 -0.24 42 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.19 -0.15 67 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.86 -0.24 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.70 -0.16 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.46 -0.15 59 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.22 -0.14 57 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.98 -0.15 55 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.50 -0.14 50 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.03 -0.15 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.59 -0.13 44 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 2.10 -0.22 37 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.73 -0.20 38 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 1.41 -0.13 38 0 17 0
30MAR26 13.50 C 0.00 0.00 0.00 1.13 -0.11 38 0 92 0
30MAR26 14.00 C 0.00 0.00 0.00 0.89 -0.10 39 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.69 -0.09 39 0 3,015 0
30MAR26 15.00 C 0.00 0.00 0.00 0.51 -0.09 38 0 277 0
30MAR26 15.50 C 0.44 0.44 0.44 0.39 -0.07 38 11 276 +11
30MAR26 16.00 C 0.00 0.00 0.00 0.28 -0.08 38 0 276 0
30MAR26 16.50 C 0.26 0.26 0.26 0.20 -0.06 38 15 788 +15
30MAR26 17.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 1,018 0
30MAR26 17.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 639 0
30MAR26 18.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 37 0
30MAR26 18.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 29 0
30MAR26 19.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 33 0
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 57 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 9.75 C 0.00 0.00 0.00 4.27 -0.14 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.03 -0.15 49 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.57 -0.14 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.12 -0.15 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.71 -0.14 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.27 -0.18 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.92 -0.19 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.62 -0.12 39 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.35 -0.10 39 0 778 0
29APR26 14.00 C 0.00 0.00 0.00 1.12 -0.09 40 0 1,295 0
29APR26 14.50 C 0.00 0.00 0.00 0.92 -0.08 40 0 925 0
29APR26 15.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 395 0
29APR26 15.50 C 0.00 0.00 0.00 0.59 -0.08 40 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.46 -0.09 39 0 0 0
29APR26 16.50 C 0.43 0.43 0.43 0.36 -0.08 39 10 35 -10
29APR26 17.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.22 -0.05 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.53 -0.14 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.30 -0.13 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.08 -0.11 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 -0.11 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.61 -0.11 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.39 -0.10 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.13 -0.14 42 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.70 -0.13 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.29 -0.13 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.90 -0.14 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.55 -0.15 39 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.26 -0.19 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.97 -0.19 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.71 -0.17 40 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.44 -0.15 39 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 1.24 -0.14 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 1.06 -0.13 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.91 -0.11 40 0 6 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 -0.11 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.08 40 0 18 0
29JUN26 17.00 C 0.00 0.00 0.00 0.58 -0.06 41 0 26 0
29JUN26 17.50 C 0.00 0.00 0.00 0.49 -0.05 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.41 -0.06 41 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.07 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.05 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.24 -0.05 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 400 0
29JUN26 21.00 C 0.00 0.00 0.00 0.14 -0.03 41 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 -0.21 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.17 -0.23 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.79 -0.20 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.47 -0.11 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.12 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 -0.12 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.51 -0.12 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.23 -0.14 42 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.20 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 -0.12 42 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.55 -0.14 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.37 -0.14 42 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 1.21 -0.14 42 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 -0.13 42 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.93 -0.13 41 0 36 0
29SEP26 17.00 C 0.00 0.00 0.00 0.82 -0.11 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.11 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 -0.09 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.55 -0.09 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.08 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.43 -0.07 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.07 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 4.48 -0.22 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.29 -0.21 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.93 -0.20 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.59 -0.19 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.19 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.98 -0.18 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.16 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.54 -0.09 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.31 -0.11 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 -0.11 43 0 5 0
30DEC26 14.50 C 0.00 0.00 0.00 1.89 -0.14 42 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 -0.13 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.56 -0.12 42 0 0 0
30DEC26 16.00 C 1.50 1.51 1.50 1.41 -0.11 42 7 307 +7
30DEC26 16.50 C 0.00 0.00 0.00 1.28 -0.10 42 0 62 0
30DEC26 17.00 C 0.00 0.00 0.00 1.15 -0.10 42 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.08 42 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 0.92 -0.11 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.08 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.77 -0.07 42 0 12 0
30DEC26 19.50 C 0.85 0.85 0.85 0.70 -0.07 42 6 61 +6
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.07 42 0 5 0
TOTAL CALL 1,298 25,974 +969
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.06 +0.01 35 0 805 0
29JAN26 13.50 P 0.00 0.00 0.00 0.18 +0.03 34 0 561 0
29JAN26 14.00 P 0.00 0.00 0.00 0.41 +0.06 33 0 996 0
29JAN26 14.50 P 0.00 0.00 0.00 0.77 +0.12 34 0 1,249 0
29JAN26 15.00 P 0.00 0.00 0.00 1.21 +0.16 34 0 855 0
29JAN26 15.50 P 0.00 0.00 0.00 1.69 +0.22 0 0 1,993 0
29JAN26 16.00 P 0.00 0.00 0.00 2.19 +0.24 0 0 825 0
29JAN26 16.50 P 0.00 0.00 0.00 2.69 +0.24 0 0 15 -485
29JAN26 17.00 P 3.00 3.00 3.00 3.19 +0.20 0 4 415 0
29JAN26 17.50 P 0.00 0.00 0.00 3.69 +0.20 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 4.19 +0.20 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.69 +0.20 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.69 +0.24 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 6.19 +0.24 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 7.19 +0.24 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 8.19 +0.24 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 9.19 +0.24 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 40 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 315 0
26FEB26 12.50 P 0.13 0.14 0.13 0.15 +0.03 35 8 191 +8
26FEB26 13.00 P 0.24 0.24 0.23 0.27 +0.04 34 55 312 +10
26FEB26 13.50 P 0.00 0.00 0.00 0.45 +0.06 34 0 601 0
26FEB26 14.00 P 0.00 0.00 0.00 0.70 +0.08 34 0 661 0
26FEB26 14.50 P 0.00 0.00 0.00 1.01 +0.10 34 0 336 0
26FEB26 15.00 P 0.00 0.00 0.00 1.39 +0.14 35 0 110 0
26FEB26 15.50 P 0.00 0.00 0.00 1.80 +0.19 35 0 45 0
26FEB26 16.00 P 0.00 0.00 0.00 2.24 +0.21 35 0 230 0
26FEB26 16.50 P 0.00 0.00 0.00 2.71 +0.19 35 0 320 0
26FEB26 17.00 P 0.00 0.00 0.00 3.19 +0.20 0 0 250 0
26FEB26 17.50 P 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.19 +0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.69 +0.20 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.69 +0.24 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.19 +0.24 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.19 +0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.19 +0.19 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.04 0.00 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 5 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.01 37 0 84 0
30MAR26 12.00 P 0.21 0.21 0.21 0.22 +0.01 37 14 457 0
30MAR26 12.50 P 0.00 0.00 0.00 0.34 +0.04 37 0 880 0
30MAR26 13.00 P 0.48 0.48 0.48 0.51 +0.04 37 60 1,624 0
30MAR26 13.50 P 0.00 0.00 0.00 0.71 +0.04 37 0 256 0
30MAR26 14.00 P 0.00 0.00 0.00 0.97 +0.05 37 0 271 0
30MAR26 14.50 P 0.00 0.00 0.00 1.28 +0.08 37 0 1,547 0
30MAR26 15.00 P 0.00 0.00 0.00 1.62 +0.09 38 0 388 0
30MAR26 15.50 P 0.00 0.00 0.00 2.00 +0.16 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 +0.18 38 0 119 0
30MAR26 16.50 P 0.00 0.00 0.00 2.79 +0.12 35 0 252 0
30MAR26 17.00 P 0.00 0.00 0.00 3.23 +0.12 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.73 +0.17 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.21 +0.19 38 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 4.70 +0.21 39 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.19 +0.19 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.69 +0.22 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.19 +0.23 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.19 +0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.19 +0.19 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.19 +0.24 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.19 +0.24 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.19 +0.24 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.19 +0.24 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.19 +0.24 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.19 +0.24 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29APR26 11.00 P 0.14 0.14 0.14 0.16 +0.01 39 108 123 +108
29APR26 11.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 12 0
29APR26 12.50 P 0.00 0.00 0.00 0.50 +0.04 38 0 34 0
29APR26 13.00 P 0.00 0.00 0.00 0.68 +0.04 38 0 113 0
29APR26 13.50 P 0.88 0.88 0.88 0.90 +0.05 38 20 885 0
29APR26 14.00 P 0.00 0.00 0.00 1.16 +0.05 38 0 1,687 0
29APR26 14.50 P 0.00 0.00 0.00 1.46 +0.06 38 0 930 0
29APR26 15.00 P 0.00 0.00 0.00 1.81 +0.08 39 0 530 0
29APR26 15.50 P 0.00 0.00 0.00 2.14 +0.13 38 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.52 +0.09 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.93 +0.11 38 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.35 +0.11 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.79 +0.12 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.24 +0.12 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.70 +0.13 34 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.21 +0.18 38 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.70 +0.20 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.19 +0.21 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 140 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.01 41 0 174 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 960 0
29JUN26 10.50 P 0.00 0.00 0.00 0.25 +0.02 41 0 516 0
29JUN26 11.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 305 0
29JUN26 11.50 P 0.00 0.00 0.00 0.47 +0.02 40 0 61 0
29JUN26 12.00 P 0.00 0.00 0.00 0.64 +0.05 41 0 54 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 +0.05 41 0 200 0
29JUN26 13.00 P 1.00 1.00 1.00 1.04 +0.06 41 2 124 -2
29JUN26 13.50 P 0.00 0.00 0.00 1.28 +0.07 41 0 93 0
29JUN26 14.00 P 0.00 0.00 0.00 1.55 +0.09 41 0 46 0
29JUN26 14.50 P 1.90 1.90 1.90 1.85 +0.10 42 15 346 +15
29JUN26 15.00 P 2.23 2.23 2.23 2.18 +0.12 42 15 111 +15
29JUN26 15.50 P 0.00 0.00 0.00 2.53 +0.13 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.90 +0.14 43 0 89 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 +0.15 43 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.70 +0.16 44 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 +0.17 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.56 +0.18 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.00 +0.18 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.44 +0.16 46 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 5.90 +0.16 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.35 +0.13 46 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.29 +0.12 47 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.23 +0.12 46 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.19 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.19 +0.18 0 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.19 +0.20 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.19 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.19 +0.24 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.19 +0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.39 +0.02 40 0 21 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.03 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.66 +0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.83 +0.03 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 +0.05 40 0 4 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.05 40 0 78 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.06 40 0 136 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 +0.07 40 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 2.02 +0.06 39 0 485 0
29SEP26 14.50 P 0.00 0.00 0.00 2.32 +0.06 39 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 2.66 +0.07 39 0 32 0
29SEP26 15.50 P 0.00 0.00 0.00 3.01 +0.08 39 0 240 0
29SEP26 16.00 P 0.00 0.00 0.00 3.35 +0.05 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 +0.08 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.09 +0.06 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.50 +0.07 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 4.91 +0.07 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 +0.07 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.79 +0.11 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.22 +0.10 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.66 +0.10 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.57 +0.08 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.53 +0.14 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.51 +0.18 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.46 +0.22 40 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.42 +0.22 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.39 +0.23 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.36 +0.23 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.34 +0.24 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.57 +0.04 41 0 15 0
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.04 41 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 +0.06 41 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.06 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.07 40 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 1.51 +0.07 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 +0.08 40 0 7 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 +0.10 40 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 +0.07 40 0 58 0
30DEC26 14.50 P 0.00 0.00 0.00 2.60 +0.10 40 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 +0.10 40 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.26 +0.10 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.59 +0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 +0.06 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 +0.06 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 +0.10 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.17 +0.10 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.63 +0.15 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.06 +0.18 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.48 +0.18 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.91 +0.19 41 0 0 0
TOTAL PUT 301 28,490 -331
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$ 93.56
29JAN26 67.50 C 0.00 0.00 0.00 26.39 -0.70 116 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 23.89 -0.70 105 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 21.40 -0.70 95 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 18.91 -0.69 85 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 16.12 -0.98 0 0 29 0
29JAN26 80.00 C 0.00 0.00 0.00 13.62 -0.98 0 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 11.13 -0.98 27 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 8.63 -0.98 20 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 6.16 -0.97 20 0 41 0
29JAN26 90.00 C 0.00 0.00 0.00 3.83 -0.93 20 0 116 0
29JAN26 92.50 C 0.00 0.00 0.00 1.96 -0.67 21 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 0.71 -0.49 20 0 1,610 0
29JAN26 97.50 C 0.23 0.23 0.23 0.20 -0.25 20 1 473 0
29JAN26 100.00 C 0.13 0.13 0.13 0.04 -0.08 21 30 160 -30
29JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 357 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 123 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 586 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,453 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 443 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,700 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,150 0
26FEB26 67.50 C 0.00 0.00 0.00 26.51 -0.58 58 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 24.12 -0.47 56 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 21.62 -0.54 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 19.16 -0.55 46 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 16.30 -0.98 20 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 13.81 -0.98 18 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 11.35 -0.98 19 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 8.95 -0.97 19 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 6.69 -0.93 19 0 30 0
26FEB26 90.00 C 0.00 0.00 0.00 4.68 -0.87 19 0 300 0
26FEB26 92.50 C 0.00 0.00 0.00 3.12 -0.62 19 0 151 0
26FEB26 95.00 C 0.00 0.00 0.00 1.84 -0.49 19 0 91 0
26FEB26 97.50 C 0.00 0.00 0.00 1.00 -0.39 19 0 391 0
26FEB26 100.00 C 0.00 0.00 0.00 0.49 -0.29 19 0 223 0
26FEB26 102.50 C 0.00 0.00 0.00 0.22 -0.16 19 0 276 0
26FEB26 105.00 C 0.00 0.00 0.00 0.09 -0.09 19 0 160 0
26FEB26 107.50 C 0.17 0.17 0.17 0.04 -0.04 19 30 104 +30
26FEB26 110.00 C 0.13 0.13 0.13 0.02 -0.01 20 60 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 21 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 41.66 -0.48 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 39.18 -0.46 68 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 36.71 -0.46 64 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 34.23 -0.48 59 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 31.76 -0.46 55 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 29.32 -0.46 52 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 26.81 -0.51 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 24.39 -0.48 44 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 21.94 -0.50 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 19.52 -0.51 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 16.54 -0.97 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 14.12 -0.97 20 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 11.78 -0.95 20 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 9.57 -0.91 20 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 7.53 -0.86 20 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 5.90 -0.61 21 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 4.32 -0.54 21 0 91 0
30MAR26 95.00 C 0.00 0.00 0.00 3.02 -0.46 21 0 127 0
30MAR26 97.50 C 2.22 2.22 2.22 2.05 -0.37 20 1 27 +1
30MAR26 100.00 C 1.46 1.46 1.46 1.34 -0.34 20 2 83 +2
30MAR26 102.50 C 0.00 0.00 0.00 0.84 -0.27 20 0 390 0
30MAR26 105.00 C 0.00 0.00 0.00 0.50 -0.19 20 0 250 0
30MAR26 107.50 C 0.00 0.00 0.00 0.29 -0.13 20 0 390 0
30MAR26 110.00 C 0.00 0.00 0.00 0.16 -0.08 20 0 194 0
30MAR26 112.50 C 0.00 0.00 0.00 0.09 -0.05 20 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.05 -0.03 21 0 9 0
30MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.63 -0.58 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 22.27 -0.53 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.80 -0.61 33 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.83 -0.96 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 14.49 -0.95 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 12.26 -0.92 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 10.17 -0.88 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 8.25 -0.83 21 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 6.54 -0.77 21 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.07 -0.68 21 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 3.92 -0.47 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 2.87 -0.37 21 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 2.09 -0.31 21 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 1.47 -0.32 21 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.00 -0.27 21 0 4 0
29APR26 107.50 C 0.00 0.00 0.00 0.67 -0.20 21 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.44 -0.14 21 0 8 0
29APR26 112.50 C 0.00 0.00 0.00 0.28 -0.10 21 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.17 -0.07 21 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.11 -0.05 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 32.40 -0.46 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 30.00 -0.46 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 27.61 -0.48 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 25.24 -0.47 35 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 22.76 -0.60 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 20.34 -0.67 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 17.45 -1.25 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 15.25 -0.90 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 13.17 -0.86 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 11.22 -0.82 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 9.44 -0.77 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 7.83 -0.71 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 6.41 -0.64 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 5.33 -0.44 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 4.22 -0.40 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 3.33 -0.36 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 2.58 -0.35 22 0 60 0
29JUN26 105.00 C 0.00 0.00 0.00 1.97 -0.30 22 0 30 0
29JUN26 107.50 C 0.00 0.00 0.00 1.48 -0.26 22 0 0 0
29JUN26 110.00 C 1.28 1.28 1.28 1.10 -0.21 21 5 22 +5
29JUN26 112.50 C 0.00 0.00 0.00 0.82 -0.16 21 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.58 -0.11 21 0 1 0
29JUN26 117.50 C 0.00 0.00 0.00 0.41 -0.10 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.29 -0.08 21 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.21 -0.05 21 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.72 -0.47 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.37 -0.47 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.98 -0.57 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.67 -0.65 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.45 -0.68 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.87 -0.84 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.94 -0.82 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 12.18 -0.77 22 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 10.56 -0.71 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 9.08 -0.65 22 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 7.88 -0.48 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 6.63 -0.45 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 5.57 -0.41 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 4.68 -0.35 22 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.91 -0.32 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.27 -0.30 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.68 -0.32 22 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 2.20 -0.27 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.79 -0.20 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.39 -0.20 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.15 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.89 -0.14 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.72 -0.10 22 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 27.96 -0.40 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.49 -0.64 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.38 -0.56 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.27 -0.52 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 19.20 -0.54 24 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.77 -0.89 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 15.01 -0.85 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 13.34 -0.82 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.83 -0.80 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.43 -0.74 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 9.23 -0.62 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.96 -0.49 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.88 -0.46 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 6.03 -0.35 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.22 -0.31 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 4.51 -0.28 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.90 -0.26 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.29 -0.33 22 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.82 -0.33 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.28 -0.35 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.95 -0.27 22 0 10 0
TOTAL CALL 129 13,678 +8
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 169 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JAN26 72.50 P 0.01 0.01 0.01 0.01 0.00 58 260 883 +260
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 181 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 208 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 286 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 24 14 1,304 0
29JAN26 87.50 P 0.17 0.17 0.17 0.03 0.00 20 16 540 -16
29JAN26 90.00 P 0.28 0.29 0.28 0.20 +0.05 20 33 1,372 +33
29JAN26 92.50 P 0.70 0.79 0.70 0.77 +0.16 20 5 512 -3
29JAN26 95.00 P 0.00 0.00 0.00 2.03 +0.35 19 0 40 0
29JAN26 97.50 P 0.00 0.00 0.00 4.08 +0.75 20 0 584 0
29JAN26 100.00 P 0.00 0.00 0.00 6.45 +0.91 21 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 8.94 +0.96 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 11.44 +0.96 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 13.94 +0.96 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 16.44 +0.96 0 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 18.94 +0.96 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 21.44 +0.71 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 23.94 +0.72 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 26.44 +0.72 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 28.94 +0.71 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 23 0 148 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 19 0 161 0
26FEB26 82.50 P 0.26 0.26 0.26 0.04 0.00 19 5 780 0
26FEB26 85.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 438 0
26FEB26 87.50 P 0.00 0.00 0.00 0.38 +0.05 19 0 55 0
26FEB26 90.00 P 1.04 1.04 1.03 0.88 +0.12 19 32 347 +32
26FEB26 92.50 P 1.60 1.60 1.60 1.74 +0.22 19 1 374 -1
26FEB26 95.00 P 2.82 2.82 2.82 2.93 +0.27 18 30 214 -30
26FEB26 97.50 P 0.00 0.00 0.00 4.67 +0.43 19 0 90 0
26FEB26 100.00 P 0.00 0.00 0.00 6.71 +0.72 19 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 8.99 +0.84 19 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 11.44 +0.94 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 13.94 +0.96 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 16.44 +0.96 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 18.94 +0.96 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 21.44 +0.71 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 23.94 +0.72 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 26.44 +0.72 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 71 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 47 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 27 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30MAR26 72.50 P 0.13 0.21 0.13 0.01 0.00 22 6 42 +2
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 21 0 450 0
30MAR26 77.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 157 0
30MAR26 80.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 510 0
30MAR26 82.50 P 0.00 0.00 0.00 0.27 +0.04 20 0 331 0
30MAR26 85.00 P 0.86 0.86 0.84 0.55 +0.07 20 123 489 +123
30MAR26 87.50 P 1.21 1.21 1.21 1.02 +0.13 20 4 79 +1
30MAR26 90.00 P 0.00 0.00 0.00 1.73 +0.20 21 0 120 0
30MAR26 92.50 P 2.62 2.62 2.62 2.62 +0.20 20 1 34 +1
30MAR26 95.00 P 0.00 0.00 0.00 3.86 +0.29 20 0 23 0
30MAR26 97.50 P 0.00 0.00 0.00 5.41 +0.37 20 0 3 0
30MAR26 100.00 P 0.00 0.00 0.00 7.31 +0.65 20 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 9.36 +0.74 20 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 11.60 +0.83 20 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 13.97 +0.90 20 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.44 +0.95 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.94 +0.96 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 21.44 +0.69 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 23.94 +0.69 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 26.44 +0.69 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 28.94 +0.70 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 88 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 0.00 21 0 10 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29APR26 80.00 P 0.69 0.69 0.69 0.30 +0.03 21 2 98 +2
29APR26 82.50 P 0.92 0.92 0.91 0.56 +0.06 21 6 203 +6
29APR26 85.00 P 1.23 1.23 1.23 0.97 +0.10 21 1 6 +1
29APR26 87.50 P 0.00 0.00 0.00 1.55 +0.15 21 0 4 0
29APR26 90.00 P 2.34 2.34 2.34 2.37 +0.24 21 1 6 +1
29APR26 92.50 P 0.00 0.00 0.00 3.32 +0.23 21 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 4.50 +0.28 20 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 6.09 +0.48 21 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 7.82 +0.57 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.76 +0.67 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 11.87 +0.76 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.12 +0.83 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 16.48 +0.89 21 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 18.94 +0.75 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.44 +0.69 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.94 +0.69 0 0 0 0
29JUN26 62.50 P 0.30 0.31 0.30 0.01 0.00 22 23 193 +23
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 54 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.19 +0.03 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.34 +0.04 21 0 409 0
29JUN26 77.50 P 0.00 0.00 0.00 0.57 +0.06 21 0 15 0
29JUN26 80.00 P 1.27 1.27 1.27 0.91 +0.09 21 1 5 +1
29JUN26 82.50 P 0.00 0.00 0.00 1.39 +0.15 22 0 6 0
29JUN26 85.00 P 0.00 0.00 0.00 2.02 +0.20 22 0 12 0
29JUN26 87.50 P 0.00 0.00 0.00 2.82 +0.26 22 0 30 0
29JUN26 90.00 P 0.00 0.00 0.00 3.72 +0.24 21 0 31 0
29JUN26 92.50 P 0.00 0.00 0.00 4.76 +0.23 21 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 5.98 +0.31 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.43 +0.36 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 9.33 +0.59 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.14 +0.66 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.08 +0.73 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.13 +0.78 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.26 +0.80 21 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 19.12 +0.38 18 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 21.77 +0.74 21 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.10 +0.77 21 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 26.48 +0.73 21 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 28.94 +0.70 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 +0.04 22 0 1 0
29SEP26 72.50 P 0.00 0.00 0.00 0.57 +0.05 22 0 9 0
29SEP26 75.00 P 0.00 0.00 0.00 0.88 +0.08 22 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.27 +0.12 22 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.77 +0.16 22 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 2.39 +0.18 22 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.17 +0.23 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.10 +0.29 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 5.12 +0.32 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.22 +0.25 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.47 +0.27 22 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 8.91 +0.36 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 10.59 +0.49 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.31 +0.60 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.15 +0.66 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.08 +0.70 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.11 +0.74 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 19.97 +0.31 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 22.05 +0.26 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 24.27 +0.32 20 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 26.52 +0.35 19 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 29.19 +0.76 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 +0.01 22 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.66 0.00 22 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 +0.04 22 0 2 0
30DEC26 75.00 P 0.00 0.00 0.00 1.36 +0.06 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 +0.07 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.43 +0.09 22 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.15 +0.14 22 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.97 +0.17 22 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 4.95 +0.20 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.04 +0.24 22 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.15 +0.17 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.43 +0.18 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 9.94 +0.31 22 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.40 +0.32 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.09 +0.50 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.85 +0.52 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.74 +0.59 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.62 +0.27 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.66 +0.31 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.64 +0.24 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 24.79 +0.30 21 0 0 0
TOTAL PUT 564 13,995 +436
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$ 15.50
29JAN26 9.00 C 0.00 0.00 0.00 6.51 +0.02 123 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 6.26 +0.02 116 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 6.01 +0.02 109 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 5.76 +0.02 103 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.51 +0.02 97 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.01 +0.02 85 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.51 +0.02 73 0 115 0
29JAN26 11.50 C 0.00 0.00 0.00 4.01 +0.02 62 0 2 0
29JAN26 12.00 C 0.00 0.00 0.00 3.51 +0.02 50 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.01 -0.02 0 0 85 0
29JAN26 13.00 C 0.00 0.00 0.00 2.56 +0.07 71 0 237 0
29JAN26 13.50 C 0.00 0.00 0.00 2.01 -0.05 0 0 140 0
29JAN26 14.00 C 0.00 0.00 0.00 1.50 -0.03 0 0 339 0
29JAN26 14.50 C 1.03 1.03 1.03 1.03 0.00 26 1 235 0
29JAN26 15.00 C 0.66 0.66 0.63 0.64 -0.01 31 2 331 +1
29JAN26 15.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 224 0
29JAN26 16.00 C 0.20 0.23 0.19 0.16 -0.02 33 52 383 +52
29JAN26 16.50 C 0.09 0.09 0.09 0.07 -0.01 35 3 264 0
29JAN26 17.00 C 0.00 0.00 0.00 0.03 0.00 37 0 312 0
29JAN26 17.50 C 0.02 0.02 0.02 0.01 0.00 37 20 133 +20
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 6.53 +0.02 62 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 6.28 +0.02 57 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.03 +0.02 52 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.78 +0.02 44 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.03 +0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.04 +0.02 39 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.54 +0.02 32 0 20 0
26FEB26 12.50 C 0.00 0.00 0.00 3.03 0.00 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 2.56 +0.02 30 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.09 +0.01 30 0 335 0
26FEB26 14.00 C 0.00 0.00 0.00 1.71 +0.07 35 0 240 0
26FEB26 14.50 C 0.00 0.00 0.00 1.24 +0.03 29 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 0.91 +0.03 30 0 278 0
26FEB26 15.50 C 0.70 0.70 0.70 0.64 +0.03 30 200 338 +200
26FEB26 16.00 C 0.44 0.44 0.44 0.44 +0.03 31 2 85 +2
26FEB26 16.50 C 0.27 0.28 0.27 0.29 +0.02 32 6 58 0
26FEB26 17.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 288 0
26FEB26 17.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
26FEB26 18.00 C 0.09 0.09 0.09 0.06 0.00 31 15 490 -15
26FEB26 18.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 15 0
26FEB26 19.00 C 0.04 0.04 0.04 0.02 0.00 32 45 75 +45
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.30 +0.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.05 +0.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.81 +0.02 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.54 0.00 0 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 5.15 +0.11 59 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 4.57 +0.05 35 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 4.08 +0.06 34 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 3.55 -0.09 0 0 51 0
30MAR26 12.50 C 0.00 0.00 0.00 3.12 -0.01 32 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 2.61 -0.04 25 0 70 0
30MAR26 13.50 C 0.00 0.00 0.00 2.20 +0.04 29 0 109 0
30MAR26 14.00 C 0.00 0.00 0.00 1.90 +0.07 35 0 359 0
30MAR26 14.50 C 0.00 0.00 0.00 1.51 +0.08 33 0 411 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 +0.06 33 0 476 0
30MAR26 15.50 C 0.92 0.96 0.92 0.95 +0.07 33 395 446 +226
30MAR26 16.00 C 0.67 0.75 0.67 0.75 +0.06 34 388 526 +221
30MAR26 16.50 C 0.53 0.53 0.53 0.58 +0.07 34 15 107 -8
30MAR26 17.00 C 0.43 0.43 0.39 0.44 +0.06 34 53 120 +35
30MAR26 17.50 C 0.32 0.32 0.32 0.32 +0.05 34 5 32 +5
30MAR26 18.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 21 0
30MAR26 18.50 C 0.00 0.00 0.00 0.17 +0.04 34 0 26 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.03 34 0 3 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR26 20.00 C 0.09 0.09 0.09 0.06 +0.02 35 30 44 +30
30MAR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 5.83 +0.02 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.58 +0.02 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.15 +0.08 46 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.60 +0.02 31 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.20 +0.16 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.61 -0.03 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.19 +0.06 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.77 -0.05 32 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 2.39 +0.12 33 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.95 +0.04 30 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 1.65 +0.06 31 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.35 +0.06 31 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.10 +0.05 32 0 795 0
29APR26 16.00 C 0.00 0.00 0.00 0.89 +0.05 32 0 490 0
29APR26 16.50 C 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 10 0
29APR26 17.50 C 0.00 0.00 0.00 0.45 +0.05 33 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.34 +0.04 33 0 15 0
29APR26 18.50 C 0.00 0.00 0.00 0.26 +0.03 33 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.55 -0.02 0 0 5 0
29JUN26 9.25 C 0.00 0.00 0.00 6.34 +0.02 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.09 +0.01 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.85 +0.02 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.60 +0.02 30 0 29 0
29JUN26 10.50 C 0.00 0.00 0.00 5.15 +0.08 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.64 +0.06 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.20 +0.11 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.69 +0.05 30 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 3.25 +0.11 30 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 2.78 -0.11 28 0 45 0
29JUN26 13.50 C 0.00 0.00 0.00 2.47 +0.07 32 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.20 +0.15 34 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 1.87 +0.16 34 0 159 0
29JUN26 15.00 C 1.46 1.46 1.46 1.51 +0.08 32 10 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.29 +0.09 32 0 117 0
29JUN26 16.00 C 1.05 1.05 1.05 1.08 +0.07 32 1 96 0
29JUN26 16.50 C 0.00 0.00 0.00 0.91 +0.07 33 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.74 +0.06 33 0 27 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 +0.06 33 0 28 0
29JUN26 18.00 C 0.53 0.53 0.53 0.49 +0.05 33 2 141 0
29JUN26 18.50 C 0.00 0.00 0.00 0.40 +0.05 33 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.32 +0.04 33 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.25 +0.03 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 47 0
29SEP26 9.00 C 0.00 0.00 0.00 6.59 +0.02 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.35 +0.02 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.10 +0.02 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.86 +0.02 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.62 +0.02 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.15 +0.03 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.67 +0.09 32 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 4.20 +0.08 31 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.75 +0.05 30 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 3.35 +0.04 30 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 +0.06 31 0 218 0
29SEP26 13.50 C 0.00 0.00 0.00 2.65 +0.06 32 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.36 +0.07 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 +0.07 33 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 +0.07 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 1.62 +0.07 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.41 +0.07 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.24 +0.07 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.08 +0.07 33 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.94 +0.07 33 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.81 +0.06 33 0 28 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 +0.05 33 0 22 0
29SEP26 19.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.54 +0.04 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.11 +0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.88 +0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.64 +0.03 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.18 +0.03 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.75 +0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.33 +0.04 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.94 +0.05 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.57 +0.05 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.23 +0.05 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.92 +0.06 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.55 -0.02 31 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 2.30 +0.06 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 +0.06 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.85 +0.07 32 0 13 0
30DEC26 16.00 C 0.00 0.00 0.00 1.64 +0.06 32 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.06 32 0 11 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 +0.06 32 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 +0.06 32 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 +0.06 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.74 +0.05 33 0 68 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.05 33 0 0 0
TOTAL CALL 1,245 15,550 +814
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 4 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 28 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 104 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 238 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 446 0
29JAN26 14.00 P 0.00 0.00 0.00 0.02 0.00 38 0 550 0
29JAN26 14.50 P 0.00 0.00 0.00 0.05 -0.02 34 2 373 0
29JAN26 15.00 P 0.13 0.17 0.13 0.15 -0.03 34 19 155 -11
29JAN26 15.50 P 0.00 0.00 0.00 0.35 -0.04 34 0 33 0
29JAN26 16.00 P 0.00 0.00 0.00 0.67 -0.04 36 0 150 0
29JAN26 16.50 P 0.00 0.00 0.00 1.09 0.00 40 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 1.56 -0.02 46 0 0 0
29JAN26 17.50 P 0.00 0.00 0.00 2.06 -0.02 56 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.50 -0.02 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 4.00 -0.02 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.03 0.00 33 0 60 0
26FEB26 13.50 P 0.00 0.00 0.00 0.06 0.00 32 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 126 0
26FEB26 14.50 P 0.00 0.00 0.00 0.24 +0.02 32 0 133 0
26FEB26 15.00 P 0.00 0.00 0.00 0.40 +0.01 32 0 136 0
26FEB26 15.50 P 0.00 0.00 0.00 0.63 +0.01 32 0 152 0
26FEB26 16.00 P 0.78 0.78 0.78 0.93 +0.01 33 15 90 +15
26FEB26 16.50 P 0.00 0.00 0.00 1.21 -0.06 29 0 30 0
26FEB26 17.00 P 0.00 0.00 0.00 1.62 0.00 30 0 20 0
26FEB26 17.50 P 0.00 0.00 0.00 2.12 -0.02 36 0 36 0
26FEB26 18.00 P 0.00 0.00 0.00 2.58 -0.04 38 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.01 -0.01 32 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.50 -0.13 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.11 +0.09 55 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.50 -0.02 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.02 0.00 35 0 39 0
30MAR26 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 113 0
30MAR26 13.00 P 0.00 0.00 0.00 0.12 +0.02 34 0 121 0
30MAR26 13.50 P 0.00 0.00 0.00 0.20 +0.03 34 0 123 0
30MAR26 14.00 P 0.26 0.30 0.26 0.32 +0.04 34 2 360 +1
30MAR26 14.50 P 0.39 0.47 0.39 0.47 +0.04 34 162 715 +162
30MAR26 15.00 P 0.62 0.68 0.62 0.67 +0.05 35 302 398 +193
30MAR26 15.50 P 0.87 0.91 0.87 0.91 +0.05 35 518 510 +439
30MAR26 16.00 P 1.15 1.15 1.15 1.20 +0.05 35 15 50 0
30MAR26 16.50 P 0.00 0.00 0.00 1.49 0.00 34 0 27 0
30MAR26 17.00 P 0.00 0.00 0.00 1.90 +0.04 36 0 3 0
30MAR26 17.50 P 0.00 0.00 0.00 2.17 0.00 30 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 -0.13 29 0 23 0
30MAR26 18.50 P 0.00 0.00 0.00 3.16 +0.09 38 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.66 +0.01 42 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 4.11 -0.04 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.57 -0.09 42 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.55 +0.03 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.50 -0.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.50 -0.02 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.50 -0.02 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.50 -0.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.50 -0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29APR26 12.00 P 0.07 0.07 0.07 0.07 +0.01 33 45 55 +45
29APR26 12.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 4 0
29APR26 13.00 P 0.00 0.00 0.00 0.18 +0.02 33 0 20 0
29APR26 13.50 P 0.00 0.00 0.00 0.28 +0.02 33 0 205 0
29APR26 14.00 P 0.00 0.00 0.00 0.41 +0.03 33 0 43 0
29APR26 14.50 P 0.00 0.00 0.00 0.58 +0.03 33 0 30 0
29APR26 15.00 P 0.00 0.00 0.00 0.79 +0.05 33 0 360 0
29APR26 15.50 P 0.00 0.00 0.00 1.03 +0.04 33 0 725 0
29APR26 16.00 P 1.18 1.18 1.18 1.31 +0.02 33 15 445 +15
29APR26 16.50 P 0.00 0.00 0.00 1.64 +0.03 34 0 19 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 +0.01 34 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.39 +0.02 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.81 +0.10 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.24 +0.11 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.68 -0.02 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.15 -0.03 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.60 -0.06 39 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 33 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 +0.01 32 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.19 +0.02 32 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.30 +0.03 32 0 130 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 +0.02 32 0 1,776 0
29JUN26 13.50 P 0.52 0.52 0.52 0.55 +0.03 32 1 59 0
29JUN26 14.00 P 0.00 0.00 0.00 0.73 +0.04 32 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.94 +0.04 32 0 80 0
29JUN26 15.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 1.46 +0.02 32 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.77 +0.01 32 0 67 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 +0.04 34 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 2.38 -0.04 30 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 +0.04 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.31 +0.03 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.63 -0.07 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.11 -0.04 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.48 -0.13 32 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.02 -0.05 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 35 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 34 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.02 34 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.31 +0.02 34 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 110 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.03 34 0 116 0
29SEP26 13.00 P 0.65 0.65 0.65 0.72 +0.05 34 1 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.89 +0.04 34 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 1.11 +0.05 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 1.35 +0.06 35 0 16 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 +0.06 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.89 +0.06 35 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.19 +0.06 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.52 +0.06 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.86 +0.05 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 3.23 +0.05 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.62 +0.05 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.02 +0.05 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.43 +0.04 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.86 +0.04 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 -0.13 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.01 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.23 +0.02 33 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.03 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.42 +0.03 33 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.54 +0.03 33 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 +0.04 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 0.86 +0.04 33 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 +0.04 33 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 1.26 +0.04 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 +0.05 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.76 +0.05 33 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 +0.05 34 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 +0.04 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.68 +0.05 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.01 +0.05 34 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 3.38 +0.14 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.75 +0.04 34 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 4.14 +0.16 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.55 +0.16 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.86 +0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.39 +0.12 36 0 0 0
TOTAL PUT 1,097 12,970 +859
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$ 56.35
29JAN26 40.00 C 0.00 0.00 0.00 16.38 -0.31 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 15.38 -0.31 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 14.38 -0.31 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 13.38 -0.31 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 12.39 -0.31 55 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 11.39 -0.31 49 0 2 0
29JAN26 46.00 C 0.00 0.00 0.00 10.39 -0.31 44 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 9.39 -0.31 38 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 8.39 -0.31 33 0 15 0
29JAN26 49.00 C 0.00 0.00 0.00 7.39 -0.31 27 0 61 0
29JAN26 50.00 C 0.00 0.00 0.00 6.39 -0.31 0 0 61 0
29JAN26 52.50 C 0.00 0.00 0.00 3.90 -0.33 19 0 212 0
29JAN26 55.00 C 1.70 1.70 1.70 1.58 -0.38 18 1 570 -1
29JAN26 57.50 C 0.53 0.53 0.33 0.33 -0.26 20 186 370 -171
29JAN26 60.00 C 0.00 0.00 0.00 0.03 -0.07 20 0 180 0
29JAN26 62.50 C 0.01 0.01 0.01 0.01 0.00 27 120 196 +120
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 16.90 -0.01 76 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 15.42 -0.36 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.43 -0.36 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.42 -0.37 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.41 -0.52 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.41 -0.55 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.46 -0.48 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.49 -0.32 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.46 -0.52 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.47 -0.35 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.47 -0.37 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 4.06 -0.28 13 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 2.05 -0.34 15 0 200 0
26FEB26 57.50 C 1.00 1.00 1.00 0.80 -0.25 16 15 93 +1
26FEB26 60.00 C 0.32 0.32 0.32 0.22 -0.13 16 16 122 +3
26FEB26 62.50 C 0.00 0.00 0.00 0.04 -0.06 16 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 19.48 -0.39 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 18.46 -0.41 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.50 -0.38 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.90 -0.01 53 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.51 -0.38 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.50 -0.40 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.56 -0.23 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 12.55 -0.38 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 11.53 -0.43 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 10.58 -0.36 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 9.60 -0.33 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 8.64 -0.34 17 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.60 -0.22 0 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 6.70 -0.14 16 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 4.33 -0.30 14 0 267 0
30MAR26 55.00 C 0.00 0.00 0.00 2.53 -0.27 16 0 309 0
30MAR26 57.50 C 0.00 0.00 0.00 1.27 -0.21 16 0 113 0
30MAR26 60.00 C 0.00 0.00 0.00 0.55 -0.12 17 0 90 0
30MAR26 62.50 C 0.00 0.00 0.00 0.20 -0.07 17 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.06 -0.03 17 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.64 -0.15 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.70 -0.23 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.68 -0.28 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.64 -0.30 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.70 -0.23 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.71 -0.27 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 7.81 -0.07 15 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 6.79 -0.18 12 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 4.58 -0.27 14 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 2.83 -0.24 15 0 16 0
29APR26 57.50 C 0.00 0.00 0.00 1.56 -0.18 15 0 19 0
29APR26 60.00 C 0.00 0.00 0.00 0.78 -0.10 16 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.33 -0.09 16 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.90 -0.01 34 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 15.78 -0.11 24 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.72 -0.50 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.77 -0.04 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 12.75 -0.36 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.79 -0.52 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.73 -0.28 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.77 -0.16 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.80 -0.18 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.81 -0.23 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.97 -0.13 14 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 4.93 -0.23 16 0 19 0
29JUN26 55.00 C 0.00 0.00 0.00 3.19 -0.16 16 0 16 0
29JUN26 57.50 C 0.00 0.00 0.00 1.83 -0.09 16 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 0.99 -0.04 16 0 37 0
29JUN26 62.50 C 0.00 0.00 0.00 0.49 -0.04 16 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.90 -0.16 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.80 -0.27 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.72 -0.50 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.77 -0.32 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.75 -0.36 0 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 11.79 -0.52 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 10.73 -0.28 0 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 9.79 -0.14 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.80 -0.18 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.81 -0.23 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.97 -0.17 13 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 5.03 -0.25 15 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 3.36 -0.19 15 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 2.05 -0.13 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 1.22 -0.10 15 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 0.70 -0.06 15 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.04 15 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.02 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.01 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 15 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 15.80 -0.27 21 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 14.72 -0.50 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.77 -0.32 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.75 -0.36 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.79 -0.52 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.73 -0.41 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.79 -0.24 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.80 -0.33 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.00 -0.17 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.11 -0.16 14 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.12 -0.19 14 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 3.53 -0.10 14 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 2.29 -0.02 13 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.46 0.00 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.91 0.00 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 0.00 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.32 +0.02 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.01 14 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.01 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 0.00 14 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 14 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 3 0
TOTAL CALL 338 3,362 -48
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 226 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 20 0 386 0
29JAN26 55.00 P 0.28 0.28 0.27 0.25 -0.08 20 19 265 -18
29JAN26 57.50 P 1.58 1.58 1.58 1.48 +0.04 21 22 95 -1
29JAN26 60.00 P 0.00 0.00 0.00 3.76 +0.25 29 0 15 0
29JAN26 62.50 P 0.00 0.00 0.00 6.27 +0.24 44 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 8.91 +0.31 65 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 11.27 +0.15 67 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 13.75 +0.09 75 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 16.39 +0.27 98 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 18.75 +0.12 94 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 21.26 +0.16 104 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 23.73 +0.13 108 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 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 31 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 26 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 103 0
26FEB26 52.50 P 0.00 0.00 0.00 0.12 -0.04 16 0 108 0
26FEB26 55.00 P 0.56 0.69 0.56 0.62 -0.04 17 60 172 +45
26FEB26 57.50 P 1.77 1.93 1.76 1.85 +0.03 17 135 213 +114
26FEB26 60.00 P 0.00 0.00 0.00 3.86 +0.18 19 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 6.27 +0.24 24 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 8.91 +0.31 36 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.27 +0.15 37 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.75 +0.09 42 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.39 +0.06 53 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.75 -0.15 52 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.26 +0.14 57 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.73 -0.31 60 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 19 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 17 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 17 0 12 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.08 0.00 17 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.33 0.00 17 0 237 0
30MAR26 55.00 P 0.87 0.87 0.87 0.97 +0.01 17 2 135 +2
30MAR26 57.50 P 0.00 0.00 0.00 2.23 +0.10 17 0 0 0
30MAR26 60.00 P 4.05 4.05 4.05 4.07 +0.18 18 15 16 +15
30MAR26 62.50 P 0.00 0.00 0.00 6.36 +0.27 21 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 8.91 +0.31 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 11.28 +0.10 29 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.77 +0.11 34 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.39 +0.06 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.75 -0.15 41 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.41 +0.27 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.73 -0.32 47 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.04 0.00 16 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.13 0.00 16 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.43 -0.01 16 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 1.11 -0.01 15 0 115 0
29APR26 57.50 P 0.00 0.00 0.00 2.38 +0.09 16 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 4.18 +0.19 17 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.39 +0.26 19 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.91 +0.31 24 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.40 +0.22 28 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.77 +0.11 29 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.39 +0.06 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.75 -0.15 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.41 +0.27 43 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.79 -0.26 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 18 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 16 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.02 16 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 +0.03 16 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.05 16 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.27 +0.05 16 0 19 0
29JUN26 49.00 P 0.00 0.00 0.00 0.41 +0.08 16 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.58 +0.09 16 0 21 0
29JUN26 52.50 P 0.00 0.00 0.00 1.26 +0.14 16 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 2.32 +0.14 15 0 5 0
29JUN26 57.50 P 0.00 0.00 0.00 3.90 +0.28 16 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 5.76 +0.15 16 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 7.96 +0.18 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 10.21 +0.15 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 12.69 +0.18 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 15.09 +0.14 21 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.49 +0.21 20 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.11 +0.28 27 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.47 +0.20 26 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 25.11 +0.33 33 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 0.04 +0.01 15 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 +0.01 15 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.15 +0.02 15 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.22 +0.03 15 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.32 +0.04 15 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.45 +0.05 15 0 48 0
29SEP26 49.00 P 0.00 0.00 0.00 0.59 +0.02 15 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.81 +0.04 15 0 29 0
29SEP26 52.50 P 0.00 0.00 0.00 1.61 +0.11 15 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 2.75 +0.16 15 0 23 0
29SEP26 57.50 P 0.00 0.00 0.00 4.14 +0.09 15 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 6.11 +0.24 16 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.22 +0.27 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.53 +0.30 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.95 +0.31 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.40 +0.30 23 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.75 +0.34 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.18 +0.34 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.62 +0.35 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.11 +0.29 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 +0.01 14 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.02 14 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 +0.03 14 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.18 +0.04 14 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.26 +0.06 14 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 +0.08 14 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 +0.10 14 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.69 +0.12 14 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.91 +0.14 14 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 1.69 +0.19 14 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.82 +0.23 14 0 10 0
30DEC26 57.50 P 0.00 0.00 0.00 4.17 +0.12 14 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 6.13 +0.26 15 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.23 +0.28 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.53 +0.30 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.95 +0.31 19 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.40 +0.30 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.82 +0.34 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.25 +0.34 24 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.78 +0.42 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.12 +0.30 26 0 17 0
TOTAL PUT 253 4,135 +157
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$ 26.50
29JAN26 17.50 C 0.00 0.00 0.00 9.01 +0.02 0 0 0 0
29JAN26 18.00 C 0.00 0.00 0.00 8.51 0.00 0 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 8.01 -0.06 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 7.52 +0.02 78 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.02 +0.03 72 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 6.52 +0.02 66 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 5.52 -0.13 54 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 4.52 +0.02 43 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 3.52 +0.02 32 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 2.50 -0.01 0 0 177 0
29JAN26 25.00 C 0.00 0.00 0.00 1.57 +0.02 26 0 107 0
29JAN26 26.00 C 0.00 0.00 0.00 0.74 -0.02 24 0 142 0
29JAN26 27.00 C 0.32 0.32 0.32 0.24 -0.03 24 8 90 +8
29JAN26 28.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 198 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1,410 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 274 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.04 0.00 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.51 -0.14 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.06 -0.01 42 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.52 -0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.02 -0.24 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.52 -0.13 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.52 -0.13 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.70 +0.12 34 0 5 0
26FEB26 24.00 C 0.00 0.00 0.00 2.68 +0.01 25 0 30 0
26FEB26 25.00 C 0.00 0.00 0.00 1.86 +0.01 25 0 22 0
26FEB26 26.00 C 0.00 0.00 0.00 1.15 -0.02 24 0 110 0
26FEB26 27.00 C 0.00 0.00 0.00 0.65 -0.03 24 0 205 0
26FEB26 28.00 C 0.00 0.00 0.00 0.32 -0.04 24 0 137 0
26FEB26 29.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 261 0
26FEB26 30.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 18 0
26FEB26 32.00 C 0.02 0.02 0.02 0.01 -0.01 25 20 20 +20
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.09 +0.07 44 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 10.54 +0.01 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.07 +0.04 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 9.57 +0.04 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.07 -0.10 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.59 -0.06 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.08 -0.10 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.60 +0.06 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.12 -0.14 30 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.63 -0.02 30 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 5.67 -0.13 31 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 4.71 +0.01 28 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.82 +0.01 29 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 2.95 -0.01 27 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.26 +0.04 28 0 9 0
30MAR26 26.00 C 0.00 0.00 0.00 1.63 -0.01 28 0 17 0
30MAR26 27.00 C 0.00 0.00 0.00 1.12 -0.02 27 0 60 0
30MAR26 28.00 C 0.00 0.00 0.00 0.75 -0.01 27 0 60 0
30MAR26 29.00 C 0.47 0.47 0.47 0.48 -0.01 27 15 70 +15
30MAR26 30.00 C 0.30 0.30 0.30 0.30 -0.01 27 577 852 +562
30MAR26 31.00 C 0.19 0.19 0.19 0.18 -0.01 27 15 15 +13
30MAR26 32.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.04 0.00 28 0 69 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.14 -0.15 22 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.66 -0.07 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.17 -0.01 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.68 +0.01 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.21 -0.05 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.72 +0.02 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.78 -0.02 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.88 +0.02 30 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.03 +0.04 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.23 +0.01 28 0 1 0
29APR26 25.00 C 0.00 0.00 0.00 2.54 +0.01 28 0 108 0
29APR26 26.00 C 0.00 0.00 0.00 1.95 +0.01 28 0 155 0
29APR26 27.00 C 0.00 0.00 0.00 1.44 -0.01 28 0 50 0
29APR26 28.00 C 0.00 0.00 0.00 1.05 -0.01 28 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.24 0.00 37 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.76 +0.03 37 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.26 -0.03 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.77 0.00 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.33 +0.04 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.81 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.38 +0.04 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.87 -0.02 30 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.00 +0.02 31 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.16 0.00 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.32 +0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.54 -0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.86 -0.01 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.27 -0.01 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 1.76 -0.02 27 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.35 -0.01 27 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.01 -0.02 27 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 0.75 -0.01 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.33 +0.04 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.87 +0.08 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.39 +0.08 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 +0.06 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.48 +0.09 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.03 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.14 +0.02 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.32 -0.04 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.59 +0.03 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.85 +0.01 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.27 +0.05 30 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.74 -0.01 30 0 37 0
29SEP26 27.00 C 0.00 0.00 0.00 2.27 0.00 30 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.86 -0.01 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.53 -0.01 29 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.24 -0.01 29 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 -0.01 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.81 -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 0.51 -0.01 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.34 +0.05 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.87 +0.06 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.40 +0.05 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.92 +0.02 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.48 +0.02 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.07 +0.04 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.22 +0.10 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.48 0.00 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.75 +0.09 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.04 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.57 +0.01 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.11 +0.05 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.67 +0.05 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.29 +0.04 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 +0.04 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.68 +0.02 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.43 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.20 +0.01 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.57 0.00 29 0 0 0
TOTAL CALL 635 5,230 +618
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 94 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
29JAN26 24.00 P 0.03 0.03 0.03 0.01 0.00 30 15 289 0
29JAN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 192 0
29JAN26 26.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 212 0
29JAN26 27.00 P 0.00 0.00 0.00 0.75 -0.04 26 0 83 0
29JAN26 28.00 P 0.00 0.00 0.00 1.57 -0.04 29 0 31 0
29JAN26 29.00 P 0.00 0.00 0.00 2.57 +0.01 41 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 3.57 -0.03 52 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 4.57 +0.05 62 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 5.57 +0.05 72 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 6.57 +0.05 81 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 7.57 +0.05 89 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 8.56 -0.22 95 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 9.58 +0.06 107 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 150 0
26FEB26 24.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 164 0
26FEB26 25.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 65 0
26FEB26 26.00 P 0.00 0.00 0.00 0.59 -0.06 25 0 57 0
26FEB26 27.00 P 0.00 0.00 0.00 1.11 -0.06 25 0 45 0
26FEB26 28.00 P 0.00 0.00 0.00 1.78 -0.07 25 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 2.65 -0.02 27 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.57 -0.04 29 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.57 -0.08 34 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.57 +0.05 40 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.57 -0.01 44 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.57 +0.04 49 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.57 -0.21 54 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.58 -0.04 59 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 0.00 28 0 33 0
30MAR26 23.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 1,219 0
30MAR26 24.00 P 0.38 0.38 0.38 0.34 -0.01 28 3 192 +3
30MAR26 25.00 P 0.00 0.00 0.00 0.62 -0.02 28 0 54 0
30MAR26 26.00 P 0.00 0.00 0.00 1.01 -0.02 28 0 156 0
30MAR26 27.00 P 0.00 0.00 0.00 1.53 -0.01 28 0 46 0
30MAR26 28.00 P 0.00 0.00 0.00 2.15 -0.05 28 0 10 0
30MAR26 29.00 P 0.00 0.00 0.00 2.88 -0.06 28 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.72 -0.03 29 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 4.62 -0.04 29 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.57 -0.05 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.57 -0.01 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.57 -0.12 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.57 -0.21 42 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.58 -0.13 46 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.55 +0.03 46 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 0.00 27 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.53 -0.04 28 0 3 0
29APR26 25.00 P 0.00 0.00 0.00 0.84 -0.04 28 0 103 0
29APR26 26.00 P 0.00 0.00 0.00 1.25 -0.04 28 0 150 0
29APR26 27.00 P 0.00 0.00 0.00 1.76 -0.05 28 0 50 0
29APR26 28.00 P 0.00 0.00 0.00 2.37 -0.05 28 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.07 -0.05 28 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.87 -0.05 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.65 -0.13 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.61 -0.13 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.59 -0.06 31 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.57 -0.12 34 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.57 -0.21 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 27 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 27 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 0.00 27 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 46 0
29JUN26 23.00 P 0.00 0.00 0.00 0.65 -0.01 26 0 2 0
29JUN26 24.00 P 0.00 0.00 0.00 0.93 -0.02 26 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 1.32 -0.02 26 0 27 0
29JUN26 26.00 P 0.00 0.00 0.00 1.79 -0.03 25 0 45 0
29JUN26 27.00 P 0.00 0.00 0.00 2.35 -0.03 25 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.99 -0.03 25 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 3.69 -0.03 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.45 -0.03 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 5.26 -0.02 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.11 -0.02 20 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.79 -0.02 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.72 -0.02 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.99 +0.32 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 0.00 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 18 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 24 0
29SEP26 21.00 P 0.00 0.00 0.00 0.56 -0.03 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.82 0.00 29 0 41 0
29SEP26 23.00 P 0.00 0.00 0.00 1.10 -0.01 28 0 46 0
29SEP26 24.00 P 0.00 0.00 0.00 1.46 -0.02 28 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.90 -0.02 28 0 130 0
29SEP26 26.00 P 0.00 0.00 0.00 2.39 -0.02 28 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 -0.02 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 3.56 -0.02 27 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 4.31 -0.10 28 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.07 -0.09 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.85 -0.11 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.66 -0.06 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.56 -0.06 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 -0.10 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.32 -0.05 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.22 -0.03 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.13 -0.04 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 0.00 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 0.00 29 0 3 0
30DEC26 18.50 P 0.00 0.00 0.00 0.33 0.00 29 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 0.00 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 0.00 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 0.00 29 0 47 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.01 29 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 1.13 0.00 29 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 1.43 -0.03 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.84 -0.03 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 2.28 -0.01 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.78 -0.04 28 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 3.33 -0.05 28 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.95 -0.05 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.61 -0.06 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 -0.10 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.13 -0.10 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.97 -0.02 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.79 -0.05 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 -0.10 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.46 +0.06 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.34 +0.07 29 0 0 0
TOTAL PUT 18 4,568 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 431.80
23JAN26 310.00 C 0.00 0.00 0.00 121.90 -6.67 82 0 0 0
23JAN26 320.00 C 0.00 0.00 0.00 111.90 -6.68 0 0 0 0
23JAN26 330.00 C 0.00 0.00 0.00 101.88 -6.71 0 0 0 0
23JAN26 340.00 C 0.00 0.00 0.00 91.91 -6.68 62 0 0 0
23JAN26 350.00 C 0.00 0.00 0.00 81.91 -6.69 0 0 0 0
23JAN26 360.00 C 0.00 0.00 0.00 71.92 -6.68 54 0 0 0
23JAN26 370.00 C 0.00 0.00 0.00 61.92 -6.69 42 0 0 0
23JAN26 380.00 C 0.00 0.00 0.00 51.93 -6.68 41 0 0 0
23JAN26 390.00 C 0.00 0.00 0.00 41.95 -6.68 37 0 0 0
23JAN26 400.00 C 0.00 0.00 0.00 32.02 -6.66 34 0 15 0
23JAN26 410.00 C 0.00 0.00 0.00 22.29 -6.58 31 0 43 0
23JAN26 420.00 C 12.11 12.11 12.11 12.79 -6.74 25 4 513 0
23JAN26 430.00 C 6.42 6.90 5.43 5.59 -5.42 25 142 260 +82
23JAN26 440.00 C 2.50 3.00 1.66 2.08 -3.02 28 776 4,471 +190
23JAN26 450.00 C 1.00 1.02 0.67 0.69 -1.67 30 362 1,500 +264
23JAN26 460.00 C 0.50 0.50 0.50 0.23 -0.86 33 30 318 +30
23JAN26 470.00 C 0.26 0.26 0.26 0.08 -0.44 36 50 193 +50
23JAN26 480.00 C 0.00 0.00 0.00 0.03 -0.24 39 0 15 0
23JAN26 490.00 C 0.00 0.00 0.00 0.01 -0.14 41 0 15 0
23JAN26 500.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
23JAN26 510.00 C 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
23JAN26 520.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
23JAN26 530.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
23JAN26 540.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 550.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
23JAN26 560.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 290.00 C 0.00 0.00 0.00 142.03 -6.67 0 0 0 0
29JAN26 295.00 C 0.00 0.00 0.00 137.04 -6.67 67 0 0 0
29JAN26 300.00 C 0.00 0.00 0.00 132.04 -6.67 0 0 426 0
29JAN26 310.00 C 0.00 0.00 0.00 122.05 -6.67 55 0 26 0
29JAN26 320.00 C 112.84 113.64 110.75 112.06 -6.67 53 300 465 +300
29JAN26 330.00 C 102.85 103.65 100.76 102.07 -6.67 50 290 501 +270
29JAN26 340.00 C 0.00 0.00 0.00 92.08 -6.67 46 0 0 0
29JAN26 350.00 C 0.00 0.00 0.00 82.10 -6.67 44 0 35 0
29JAN26 360.00 C 0.00 0.00 0.00 72.13 -6.65 42 0 17 0
29JAN26 370.00 C 0.00 0.00 0.00 62.18 -6.62 39 0 75 0
29JAN26 380.00 C 0.00 0.00 0.00 52.28 -6.56 37 0 56 0
29JAN26 390.00 C 0.00 0.00 0.00 42.47 -6.16 34 0 290 0
29JAN26 400.00 C 0.00 0.00 0.00 32.85 -6.35 32 0 347 0
29JAN26 410.00 C 24.00 24.00 22.25 24.32 -4.57 33 5 3,599 -1
29JAN26 420.00 C 15.00 15.50 13.80 14.67 -5.73 24 5 5,119 -3
29JAN26 430.00 C 8.85 9.56 7.55 7.78 -5.24 23 145 5,418 +10
29JAN26 440.00 C 5.00 5.56 3.73 4.16 -3.07 25 1,311 5,066 -37
29JAN26 450.00 C 2.45 2.80 1.82 2.17 -2.04 28 650 5,284 +3
29JAN26 460.00 C 1.35 1.62 1.20 1.14 -1.31 30 71 2,257 +54
29JAN26 470.00 C 1.00 1.00 0.80 0.65 -0.80 32 21 2,783 -1
29JAN26 480.00 C 0.50 0.50 0.50 0.36 -0.53 34 15 2,989 +15
29JAN26 490.00 C 0.00 0.00 0.00 0.21 -0.37 37 0 2,166 0
29JAN26 500.00 C 0.00 0.00 0.00 0.13 -0.26 39 0 2,368 0
29JAN26 510.00 C 0.00 0.00 0.00 0.08 -0.19 41 0 2,069 0
29JAN26 520.00 C 0.00 0.00 0.00 0.06 -0.13 43 0 2,872 0
29JAN26 530.00 C 0.00 0.00 0.00 0.04 -0.10 45 0 13,669 0
29JAN26 540.00 C 0.00 0.00 0.00 0.03 -0.08 48 0 2,509 0
29JAN26 550.00 C 0.00 0.00 0.00 0.02 -0.06 49 0 1,174 0
29JAN26 560.00 C 0.00 0.00 0.00 0.01 -0.05 50 0 2,992 0
29JAN26 570.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 140 0
29JAN26 580.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 999 0
30JAN26 320.00 C 0.00 0.00 0.00 112.08 - 0 0 0 -
30JAN26 330.00 C 0.00 0.00 0.00 102.09 - 0 0 0 -
30JAN26 340.00 C 0.00 0.00 0.00 92.10 - 0 0 0 -
30JAN26 350.00 C 0.00 0.00 0.00 82.11 - 34 0 0 -
30JAN26 360.00 C 0.00 0.00 0.00 72.13 - 35 0 0 -
30JAN26 370.00 C 0.00 0.00 0.00 62.18 - 36 0 0 -
30JAN26 380.00 C 0.00 0.00 0.00 52.28 - 34 0 0 -
30JAN26 390.00 C 0.00 0.00 0.00 42.47 - 32 0 0 -
30JAN26 400.00 C 0.00 0.00 0.00 32.85 - 30 0 0 -
30JAN26 410.00 C 0.00 0.00 0.00 24.32 - 32 0 0 -
30JAN26 420.00 C 0.00 0.00 0.00 14.87 - 24 0 0 -
30JAN26 430.00 C 0.00 0.00 0.00 8.33 - 24 0 0 -
30JAN26 440.00 C 5.26 5.26 4.50 4.58 - 26 39 39 -
30JAN26 450.00 C 2.85 2.89 2.25 2.42 - 27 82 45 -
30JAN26 460.00 C 0.00 0.00 0.00 1.29 - 29 0 0 -
30JAN26 470.00 C 0.00 0.00 0.00 0.69 - 31 0 0 -
30JAN26 480.00 C 0.00 0.00 0.00 0.36 - 33 0 0 -
30JAN26 490.00 C 0.00 0.00 0.00 0.21 - 35 0 0 -
30JAN26 500.00 C 0.00 0.00 0.00 0.13 - 37 0 0 -
30JAN26 510.00 C 0.00 0.00 0.00 0.08 - 39 0 0 -
30JAN26 520.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
30JAN26 530.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
30JAN26 540.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
30JAN26 550.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
30JAN26 560.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
26FEB26 290.00 C 0.00 0.00 0.00 142.69 -6.49 38 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 137.71 -6.66 38 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 132.73 -6.66 37 0 0 0
26FEB26 310.00 C 123.91 123.91 123.91 122.77 -6.65 36 15 25 +15
26FEB26 320.00 C 0.00 0.00 0.00 112.82 -6.63 34 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 102.89 -6.60 33 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 92.25 -6.50 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 85.63 -3.14 50 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 72.80 -6.29 0 0 100 0
26FEB26 370.00 C 0.00 0.00 0.00 62.83 -6.19 0 0 115 0
26FEB26 380.00 C 0.00 0.00 0.00 53.26 -6.85 21 0 38 0
26FEB26 390.00 C 0.00 0.00 0.00 43.85 -6.09 21 0 102 0
26FEB26 400.00 C 0.00 0.00 0.00 35.31 -6.11 23 0 537 0
26FEB26 410.00 C 0.00 0.00 0.00 29.12 -4.25 27 0 1,546 0
26FEB26 420.00 C 20.84 20.84 19.94 20.31 -4.80 23 368 2,475 +301
26FEB26 430.00 C 15.30 15.30 14.20 14.20 -4.64 22 74 1,205 +36
26FEB26 440.00 C 10.50 11.09 9.70 10.03 -3.60 23 890 2,961 -305
26FEB26 450.00 C 7.80 7.85 6.75 6.96 -2.99 24 155 1,658 -29
26FEB26 460.00 C 5.45 5.60 4.81 4.88 -2.31 25 39 1,951 +23
26FEB26 470.00 C 3.48 3.48 3.48 3.42 -1.74 26 1 1,407 +1
26FEB26 480.00 C 3.03 3.03 2.65 2.30 -1.40 26 120 1,952 +30
26FEB26 490.00 C 2.30 2.30 2.30 1.54 -1.28 27 50 1,131 +50
26FEB26 500.00 C 1.82 1.95 1.68 1.03 -1.00 28 204 1,257 +177
26FEB26 510.00 C 1.52 1.52 1.37 0.69 -0.78 28 121 778 +70
26FEB26 520.00 C 1.15 1.15 1.15 0.47 -0.61 29 50 893 +50
26FEB26 530.00 C 0.00 0.00 0.00 0.32 -0.48 30 0 2,676 0
26FEB26 540.00 C 0.00 0.00 0.00 0.22 -0.37 30 0 466 0
26FEB26 550.00 C 0.00 0.00 0.00 0.15 -0.28 31 0 254 0
26FEB26 560.00 C 0.64 0.65 0.64 0.11 -0.22 32 25 259 +5
30MAR26 215.00 C 0.00 0.00 0.00 217.69 -6.65 0 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 211.92 -7.44 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 207.73 -6.66 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 202.75 -6.66 0 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 197.78 -6.65 46 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 192.80 -6.65 44 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 187.82 -6.65 42 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 182.84 -6.66 40 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 177.86 -6.66 38 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 172.88 -6.66 35 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 167.90 -6.66 32 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 162.92 -6.66 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 157.94 -6.67 0 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 152.96 -6.06 0 0 10 0
30MAR26 285.00 C 0.00 0.00 0.00 146.86 -7.79 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 145.38 -4.29 63 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 137.71 -6.98 0 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 137.04 -2.68 67 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 122.77 -6.99 0 0 63 0
30MAR26 320.00 C 0.00 0.00 0.00 112.82 -6.99 0 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 102.89 -6.98 0 0 121 0
30MAR26 340.00 C 96.10 96.10 96.10 92.46 -7.26 0 5 234 0
30MAR26 350.00 C 0.00 0.00 0.00 85.63 -5.10 38 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 73.12 -8.18 0 0 564 0
30MAR26 370.00 C 0.00 0.00 0.00 63.88 -5.14 22 0 654 0
30MAR26 380.00 C 0.00 0.00 0.00 54.59 -7.62 23 0 791 0
30MAR26 390.00 C 0.00 0.00 0.00 45.29 -7.36 21 0 1,105 0
30MAR26 400.00 C 0.00 0.00 0.00 39.82 -4.51 27 0 2,664 0
30MAR26 410.00 C 0.00 0.00 0.00 30.65 -6.05 24 0 1,717 0
30MAR26 420.00 C 25.23 25.23 24.55 24.13 -4.80 24 14 3,865 -14
30MAR26 430.00 C 19.96 19.96 19.00 19.00 -4.08 24 28 3,591 -21
30MAR26 440.00 C 15.00 15.00 15.00 14.72 -3.49 25 2 1,281 0
30MAR26 450.00 C 12.10 12.10 11.30 11.42 -3.33 25 98 4,810 -77
30MAR26 460.00 C 10.10 10.10 9.00 9.04 -3.09 26 73 6,255 +31
30MAR26 470.00 C 7.31 7.31 7.31 7.21 -2.80 27 1 3,361 -1
30MAR26 480.00 C 6.20 6.67 6.15 5.70 -2.66 28 104 2,498 +100
30MAR26 490.00 C 5.13 5.13 5.13 4.47 -2.64 28 15 2,086 -15
30MAR26 500.00 C 4.38 4.38 4.05 3.48 -2.53 29 52 13,795 +1
30MAR26 510.00 C 3.50 3.50 3.50 2.74 -2.51 30 5 1,994 -5
30MAR26 520.00 C 2.96 2.96 2.87 2.19 -2.35 30 72 4,940 -7
30MAR26 530.00 C 0.00 0.00 0.00 1.71 -2.32 31 0 10,332 0
30MAR26 540.00 C 0.00 0.00 0.00 1.40 -2.19 31 0 1,837 0
30MAR26 550.00 C 0.00 0.00 0.00 1.11 -2.16 32 0 529 0
30MAR26 560.00 C 1.88 1.88 1.88 0.92 -2.09 33 15 672 +15
30MAR26 570.00 C 0.00 0.00 0.00 0.73 -2.03 33 0 319 0
30MAR26 580.00 C 0.00 0.00 0.00 0.62 -1.90 34 0 2,553 0
29APR26 295.00 C 0.00 0.00 0.00 138.03 -6.66 25 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 137.04 -2.68 57 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 123.10 -6.66 25 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 113.17 -6.66 25 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 102.89 -7.02 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 93.46 -6.26 25 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 85.63 -5.10 33 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 73.98 -7.32 23 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 64.78 -5.95 24 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 55.95 -6.26 24 0 1 0
29APR26 390.00 C 0.00 0.00 0.00 47.52 -6.72 23 0 10 0
29APR26 400.00 C 39.93 39.93 39.93 39.93 -6.49 24 20 21 +20
29APR26 410.00 C 0.00 0.00 0.00 33.36 -5.88 24 0 8 0
29APR26 420.00 C 29.02 29.31 28.16 27.58 -5.26 24 140 171 +82
29APR26 430.00 C 22.50 23.06 22.41 22.52 -3.88 25 221 715 +181
29APR26 440.00 C 18.74 18.79 18.49 18.47 -3.25 25 34 314 +30
29APR26 450.00 C 15.80 15.80 15.53 15.15 -2.77 26 14 483 +8
29APR26 460.00 C 0.00 0.00 0.00 12.51 -2.54 26 0 1,041 0
29APR26 470.00 C 0.00 0.00 0.00 10.42 -2.10 27 0 151 0
29APR26 480.00 C 9.85 9.85 9.85 8.72 -1.88 28 15 537 +15
29APR26 490.00 C 7.61 7.61 7.61 7.25 -1.66 28 50 268 +50
29APR26 500.00 C 6.65 6.65 6.35 5.97 -1.46 29 133 16,626 +131
29APR26 510.00 C 0.00 0.00 0.00 4.94 -1.24 29 0 256 0
29APR26 520.00 C 0.00 0.00 0.00 4.12 -1.03 30 0 3,599 0
29APR26 530.00 C 0.00 0.00 0.00 3.42 -0.91 30 0 253 0
29APR26 540.00 C 3.63 3.63 3.63 2.87 -0.77 31 2 90 0
29APR26 550.00 C 0.00 0.00 0.00 2.42 -0.85 31 0 45 0
29APR26 560.00 C 0.00 0.00 0.00 2.03 -0.98 32 0 125 0
29APR26 570.00 C 0.00 0.00 0.00 1.75 -1.01 32 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 1.47 -1.05 33 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 212.71 -6.65 38 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 207.73 -6.66 37 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 202.75 -6.66 35 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 197.78 -6.65 38 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 192.80 -6.65 36 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 187.82 -6.65 35 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 182.84 -6.66 34 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 177.86 -6.66 32 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 172.88 -6.66 31 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 167.90 -6.66 30 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 162.92 -6.66 28 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 157.94 -6.67 27 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 152.96 -6.06 26 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 147.98 -6.67 25 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 145.38 -4.29 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 138.05 -6.64 26 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 137.04 -2.68 45 0 125 0
29JUN26 310.00 C 0.00 0.00 0.00 123.10 -6.66 22 0 17 0
29JUN26 320.00 C 0.00 0.00 0.00 113.24 -6.59 23 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 103.65 -6.26 25 0 30 0
29JUN26 340.00 C 0.00 0.00 0.00 94.28 -6.30 25 0 63 0
29JUN26 350.00 C 86.40 86.40 86.40 85.63 -5.74 26 2 45 0
29JUN26 360.00 C 0.00 0.00 0.00 74.57 -8.25 21 0 45 0
29JUN26 370.00 C 0.00 0.00 0.00 68.12 -6.29 25 0 102 0
29JUN26 380.00 C 0.00 0.00 0.00 60.19 -6.25 25 0 236 0
29JUN26 390.00 C 0.00 0.00 0.00 52.82 -5.88 25 0 501 0
29JUN26 400.00 C 0.00 0.00 0.00 46.15 -5.63 25 0 350 0
29JUN26 410.00 C 39.89 39.89 39.89 39.99 -5.70 25 25 186 0
29JUN26 420.00 C 34.25 34.25 34.25 34.75 -4.25 25 50 865 0
29JUN26 430.00 C 0.00 0.00 0.00 30.26 -3.66 26 0 588 0
29JUN26 440.00 C 0.00 0.00 0.00 26.18 -3.26 26 0 705 0
29JUN26 450.00 C 0.00 0.00 0.00 22.71 -2.87 26 0 1,118 0
29JUN26 460.00 C 20.00 20.00 19.37 19.37 -2.92 26 51 2,703 0
29JUN26 470.00 C 0.00 0.00 0.00 16.90 -2.60 27 0 1,285 0
29JUN26 480.00 C 0.00 0.00 0.00 14.31 -2.81 27 0 872 0
29JUN26 490.00 C 13.30 13.30 13.30 12.04 -3.05 27 20 2,066 -20
29JUN26 500.00 C 0.00 0.00 0.00 10.19 -3.16 27 0 1,588 0
29JUN26 510.00 C 9.86 9.86 9.86 8.49 -3.28 27 25 221 0
29JUN26 520.00 C 0.00 0.00 0.00 7.17 -3.18 27 0 595 0
29JUN26 530.00 C 8.10 8.10 8.10 5.94 -3.06 27 1 2,892 +1
29JUN26 540.00 C 7.40 7.40 7.40 5.01 -3.00 28 5 707 -5
29JUN26 550.00 C 0.00 0.00 0.00 4.14 -2.69 28 0 171 0
29JUN26 560.00 C 0.00 0.00 0.00 3.47 -2.56 28 0 170 0
29JUN26 570.00 C 0.00 0.00 0.00 2.89 -2.50 28 0 200 0
29JUN26 580.00 C 0.00 0.00 0.00 2.38 -2.38 28 0 219 0
29SEP26 290.00 C 0.00 0.00 0.00 145.38 -4.68 33 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 138.83 -6.52 27 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 137.04 -3.70 34 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 124.98 -6.34 27 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 116.13 -6.02 27 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 107.54 -5.65 27 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.28 -6.18 26 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 89.89 -6.10 25 0 47 0
29SEP26 360.00 C 81.63 81.73 81.63 82.08 -5.76 25 60 117 +31
29SEP26 370.00 C 0.00 0.00 0.00 74.68 -7.52 25 0 15 0
29SEP26 380.00 C 0.00 0.00 0.00 67.34 -7.75 25 0 17 0
29SEP26 390.00 C 60.00 60.00 60.00 60.91 -5.45 25 1 65 0
29SEP26 400.00 C 0.00 0.00 0.00 55.13 -5.15 26 0 65 0
29SEP26 410.00 C 0.00 0.00 0.00 49.55 -4.96 26 0 674 0
29SEP26 420.00 C 0.00 0.00 0.00 44.52 -4.73 26 0 111 0
29SEP26 430.00 C 0.00 0.00 0.00 39.76 -4.46 26 0 138 0
29SEP26 440.00 C 0.00 0.00 0.00 35.48 -4.26 26 0 1,410 0
29SEP26 450.00 C 0.00 0.00 0.00 31.80 -3.67 26 0 829 0
29SEP26 460.00 C 0.00 0.00 0.00 28.59 -3.42 27 0 163 0
29SEP26 470.00 C 0.00 0.00 0.00 25.52 -3.30 27 0 97 0
29SEP26 480.00 C 0.00 0.00 0.00 23.00 -2.90 27 0 54 0
29SEP26 490.00 C 0.00 0.00 0.00 20.53 -2.87 28 0 47 0
29SEP26 500.00 C 0.00 0.00 0.00 18.66 -2.24 28 0 280 0
29SEP26 510.00 C 0.00 0.00 0.00 16.83 -2.13 28 0 391 0
29SEP26 520.00 C 0.00 0.00 0.00 15.33 -1.90 29 0 253 0
29SEP26 530.00 C 0.00 0.00 0.00 14.19 -1.57 29 0 110 0
29SEP26 540.00 C 0.00 0.00 0.00 12.71 -1.74 30 0 29 0
29SEP26 550.00 C 12.20 12.20 12.20 11.37 -1.93 30 15 214 -5
29SEP26 560.00 C 0.00 0.00 0.00 10.33 -1.25 30 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 9.29 -1.29 30 0 61 0
29SEP26 580.00 C 0.00 0.00 0.00 8.29 -1.29 30 0 296 0
30DEC26 290.00 C 0.00 0.00 0.00 146.49 -4.24 27 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 141.98 -4.17 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 137.61 -4.00 27 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 128.87 -3.81 27 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 117.87 -6.10 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 112.28 -3.23 27 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 101.28 -6.11 23 0 2 0
30DEC26 350.00 C 0.00 0.00 0.00 93.93 -5.86 24 0 31 0
30DEC26 360.00 C 0.00 0.00 0.00 86.86 -5.88 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 80.18 -8.26 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 73.75 -8.07 25 0 22 0
30DEC26 390.00 C 0.00 0.00 0.00 67.77 -5.27 25 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 62.04 -5.28 25 0 114 0
30DEC26 410.00 C 0.00 0.00 0.00 56.73 -4.87 26 0 107 0
30DEC26 420.00 C 0.00 0.00 0.00 51.74 -4.87 26 0 696 0
30DEC26 430.00 C 46.97 46.97 45.60 47.03 -4.61 26 34 408 +17
30DEC26 440.00 C 0.00 0.00 0.00 42.79 -4.40 26 0 336 0
30DEC26 450.00 C 39.20 39.20 39.20 39.06 -3.91 26 1 43 0
30DEC26 460.00 C 0.00 0.00 0.00 36.02 -3.35 27 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 33.01 -3.26 27 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 30.29 -2.91 27 3 82 0
30DEC26 490.00 C 0.00 0.00 0.00 27.96 -2.59 28 0 11 0
30DEC26 500.00 C 25.00 25.00 25.00 25.64 -2.52 28 8 382 -5
30DEC26 510.00 C 0.00 0.00 0.00 23.62 -2.15 28 0 23 0
30DEC26 520.00 C 0.00 0.00 0.00 21.89 -1.89 29 0 176 0
30DEC26 530.00 C 0.00 0.00 0.00 20.17 -1.81 29 0 132 0
30DEC26 540.00 C 0.00 0.00 0.00 18.53 -1.67 29 0 18 0
30DEC26 550.00 C 0.00 0.00 0.00 17.30 -1.62 29 0 10 0
30DEC26 560.00 C 0.00 0.00 0.00 16.07 -1.75 30 0 0 0
TOTAL CALL 7,824 222,119 +2,188
23JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
23JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 330.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23JAN26 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
23JAN26 350.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 360.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
23JAN26 370.00 P 0.04 0.04 0.04 0.01 0.00 50 1 21 +1
23JAN26 380.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
23JAN26 390.00 P 0.13 0.13 0.13 0.03 +0.02 38 20 217 +20
23JAN26 400.00 P 0.21 0.21 0.21 0.10 +0.05 35 5 105 +5
23JAN26 410.00 P 0.28 0.50 0.28 0.36 +0.12 31 49 581 +39
23JAN26 420.00 P 1.45 1.60 1.00 1.22 +0.35 28 662 2,569 +379
23JAN26 430.00 P 4.30 4.82 3.28 3.95 +1.25 26 684 509 +139
23JAN26 440.00 P 8.00 10.78 8.00 10.53 +3.69 30 24 189 +1
23JAN26 450.00 P 19.02 19.02 17.44 19.37 +5.12 37 16 73 +16
23JAN26 460.00 P 0.00 0.00 0.00 29.19 +6.66 47 0 0 0
23JAN26 470.00 P 0.00 0.00 0.00 38.22 +6.25 36 0 0 0
23JAN26 480.00 P 0.00 0.00 0.00 48.20 +5.22 0 0 0 0
23JAN26 490.00 P 0.00 0.00 0.00 58.20 +5.01 0 0 0 0
23JAN26 500.00 P 0.00 0.00 0.00 68.20 +5.08 0 0 0 0
23JAN26 510.00 P 0.00 0.00 0.00 78.20 +4.45 0 0 0 0
23JAN26 520.00 P 0.00 0.00 0.00 88.20 +4.40 0 0 0 0
23JAN26 530.00 P 0.00 0.00 0.00 98.20 +4.18 0 0 0 0
23JAN26 540.00 P 0.00 0.00 0.00 108.20 +4.18 0 0 0 0
23JAN26 550.00 P 0.00 0.00 0.00 118.20 +5.09 0 0 0 0
23JAN26 560.00 P 0.00 0.00 0.00 128.20 +4.37 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 207 0
29JAN26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 181 0
29JAN26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29JAN26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 882 0
29JAN26 330.00 P 0.08 0.08 0.08 0.01 0.00 53 50 517 +50
29JAN26 340.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 377 0
29JAN26 350.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 895 0
29JAN26 360.00 P 0.00 0.00 0.00 0.05 +0.04 43 0 2,037 0
29JAN26 370.00 P 0.00 0.00 0.00 0.09 +0.07 40 0 2,789 0
29JAN26 380.00 P 0.00 0.00 0.00 0.18 +0.13 37 0 4,162 0
29JAN26 390.00 P 0.43 0.44 0.40 0.36 +0.22 34 11 5,574 -11
29JAN26 400.00 P 0.68 0.68 0.60 0.70 +0.31 31 9 7,068 -9
29JAN26 410.00 P 1.05 1.40 1.05 1.44 +0.50 29 330 4,031 -44
29JAN26 420.00 P 2.99 3.20 2.46 2.90 +0.76 26 627 3,433 +244
29JAN26 430.00 P 6.24 6.72 5.44 6.09 +1.44 24 778 2,504 -116
29JAN26 440.00 P 10.54 12.84 10.54 12.54 +3.64 27 74 1,411 +40
29JAN26 450.00 P 0.00 0.00 0.00 20.76 +4.81 31 0 235 0
29JAN26 460.00 P 0.00 0.00 0.00 29.91 +6.16 35 0 554 0
29JAN26 470.00 P 0.00 0.00 0.00 39.76 +6.04 42 0 127 0
29JAN26 480.00 P 0.00 0.00 0.00 49.26 +5.79 46 0 75 0
29JAN26 490.00 P 0.00 0.00 0.00 59.43 +6.08 54 0 21 0
29JAN26 500.00 P 0.00 0.00 0.00 68.21 +4.76 39 0 0 0
29JAN26 510.00 P 0.00 0.00 0.00 78.20 +4.45 0 0 0 0
29JAN26 520.00 P 0.00 0.00 0.00 88.20 +4.40 0 0 0 0
29JAN26 530.00 P 0.00 0.00 0.00 98.20 +4.18 0 0 0 0
29JAN26 540.00 P 0.00 0.00 0.00 109.33 +5.31 82 0 0 0
29JAN26 550.00 P 0.00 0.00 0.00 118.20 +5.09 0 0 0 0
29JAN26 560.00 P 0.00 0.00 0.00 128.20 +4.37 0 0 0 0
29JAN26 570.00 P 0.00 0.00 0.00 138.20 +5.14 0 0 0 0
29JAN26 580.00 P 0.00 0.00 0.00 148.20 +5.14 0 0 0 0
30JAN26 320.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JAN26 330.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JAN26 340.00 P 0.00 0.00 0.00 0.02 - 48 0 0 -
30JAN26 350.00 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30JAN26 360.00 P 0.12 0.12 0.10 0.05 - 41 33 33 -
30JAN26 370.00 P 0.00 0.00 0.00 0.09 - 38 0 0 -
30JAN26 380.00 P 0.00 0.00 0.00 0.18 - 35 0 0 -
30JAN26 390.00 P 0.44 0.44 0.44 0.36 - 33 6 6 -
30JAN26 400.00 P 0.00 0.00 0.00 0.70 - 30 0 0 -
30JAN26 410.00 P 1.46 1.60 1.34 1.44 - 27 25 25 -
30JAN26 420.00 P 3.18 3.45 3.05 3.16 - 26 170 126 -
30JAN26 430.00 P 6.50 7.05 6.50 6.64 - 25 6 5 -
30JAN26 440.00 P 0.00 0.00 0.00 12.94 - 27 0 0 -
30JAN26 450.00 P 0.00 0.00 0.00 20.98 - 31 0 0 -
30JAN26 460.00 P 0.00 0.00 0.00 30.07 - 35 0 0 -
30JAN26 470.00 P 0.00 0.00 0.00 39.78 - 41 0 0 -
30JAN26 480.00 P 0.00 0.00 0.00 49.58 - 46 0 0 -
30JAN26 490.00 P 0.00 0.00 0.00 59.43 - 51 0 0 -
30JAN26 500.00 P 0.00 0.00 0.00 68.21 - 37 0 0 -
30JAN26 510.00 P 0.00 0.00 0.00 78.20 - 0 0 0 -
30JAN26 520.00 P 0.00 0.00 0.00 88.20 - 0 0 0 -
30JAN26 530.00 P 0.00 0.00 0.00 98.20 - 0 0 0 -
30JAN26 540.00 P 0.00 0.00 0.00 109.33 - 78 0 0 -
30JAN26 550.00 P 0.00 0.00 0.00 118.20 - 0 0 0 -
30JAN26 560.00 P 0.00 0.00 0.00 128.20 - 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 0.20 0.20 0.20 0.02 +0.01 38 5 171 +5
26FEB26 310.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.05 +0.04 35 0 1,068 0
26FEB26 330.00 P 0.00 0.00 0.00 0.09 +0.08 34 0 1,297 0
26FEB26 340.00 P 0.00 0.00 0.00 0.15 +0.14 32 0 678 0
26FEB26 350.00 P 0.48 0.48 0.48 0.27 +0.24 31 5 392 +2
26FEB26 360.00 P 0.66 0.66 0.62 0.48 +0.41 30 8 780 +8
26FEB26 370.00 P 0.94 0.94 0.94 0.81 +0.62 29 15 1,861 +15
26FEB26 380.00 P 1.22 1.29 1.20 1.27 +0.80 28 24 3,153 +24
26FEB26 390.00 P 1.85 2.04 1.67 2.09 +1.06 27 669 3,549 +346
26FEB26 400.00 P 3.03 3.04 2.70 3.31 +1.24 26 281 4,446 +89
26FEB26 410.00 P 5.10 5.10 4.43 5.09 +1.34 25 153 3,568 +74
26FEB26 420.00 P 8.00 8.15 6.91 7.80 +1.46 24 524 2,381 +426
26FEB26 430.00 P 11.00 12.50 10.76 11.93 +2.13 24 467 1,438 +402
26FEB26 440.00 P 17.30 17.81 16.00 17.59 +2.83 24 220 1,033 +186
26FEB26 450.00 P 0.00 0.00 0.00 24.96 +4.15 26 0 492 0
26FEB26 460.00 P 0.00 0.00 0.00 32.95 +5.21 27 0 450 0
26FEB26 470.00 P 0.00 0.00 0.00 41.67 +4.91 29 0 265 0
26FEB26 480.00 P 0.00 0.00 0.00 50.80 +5.42 31 0 532 0
26FEB26 490.00 P 0.00 0.00 0.00 59.43 +4.58 30 0 270 0
26FEB26 500.00 P 0.00 0.00 0.00 70.03 +6.33 36 0 407 0
26FEB26 510.00 P 0.00 0.00 0.00 80.62 +6.77 41 0 360 0
26FEB26 520.00 P 0.00 0.00 0.00 89.62 +5.47 41 0 30 0
26FEB26 530.00 P 0.00 0.00 0.00 98.20 +3.78 0 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 109.33 +5.31 45 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 118.20 +5.09 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 128.20 +4.37 0 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 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0 170 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 29 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 28 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 27 0 323 0
30MAR26 300.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 981 0
30MAR26 310.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 1,236 0
30MAR26 320.00 P 0.00 0.00 0.00 0.10 +0.06 27 0 1,006 0
30MAR26 330.00 P 0.00 0.00 0.00 0.20 +0.10 26 0 934 0
30MAR26 340.00 P 0.00 0.00 0.00 0.41 +0.18 26 0 1,568 0
30MAR26 350.00 P 1.36 1.36 1.36 0.75 +0.28 26 30 7,110 +30
30MAR26 360.00 P 1.95 1.95 1.95 1.32 +0.44 26 2 8,020 0
30MAR26 370.00 P 2.46 2.67 2.46 2.18 +0.61 26 32 1,673 +16
30MAR26 380.00 P 3.78 3.78 3.39 3.46 +0.80 26 110 2,157 +65
30MAR26 390.00 P 5.05 5.25 5.05 5.23 +0.99 25 27 2,660 +25
30MAR26 400.00 P 7.10 7.75 7.10 7.44 +1.14 25 39 3,094 +26
30MAR26 410.00 P 10.44 10.88 10.44 10.72 +1.56 25 125 4,659 0
30MAR26 420.00 P 14.32 14.98 14.10 14.68 +1.98 25 155 3,989 +95
30MAR26 430.00 P 19.97 20.50 18.79 19.65 +2.33 25 100 4,826 0
30MAR26 440.00 P 25.90 26.62 25.28 26.16 +3.51 26 13 1,588 -10
30MAR26 450.00 P 0.00 0.00 0.00 32.96 +2.98 26 0 919 0
30MAR26 460.00 P 0.00 0.00 0.00 41.15 +4.53 28 0 677 0
30MAR26 470.00 P 0.00 0.00 0.00 49.23 +4.63 29 0 185 0
30MAR26 480.00 P 0.00 0.00 0.00 58.06 +5.06 30 0 76 0
30MAR26 490.00 P 0.00 0.00 0.00 63.68 +2.30 23 0 44 0
30MAR26 500.00 P 0.00 0.00 0.00 76.97 +7.32 34 0 53 0
30MAR26 510.00 P 87.78 87.78 87.78 81.49 +2.65 0 2 24 0
30MAR26 520.00 P 0.00 0.00 0.00 94.41 +5.61 33 0 45 0
30MAR26 530.00 P 0.00 0.00 0.00 104.34 +6.14 35 0 72 0
30MAR26 540.00 P 0.00 0.00 0.00 113.94 +5.64 36 0 16 0
30MAR26 550.00 P 0.00 0.00 0.00 123.61 +5.70 37 0 201 0
30MAR26 560.00 P 0.00 0.00 0.00 133.27 +5.69 38 0 0 0
30MAR26 570.00 P 0.00 0.00 0.00 143.04 +4.69 39 0 0 0
30MAR26 580.00 P 0.00 0.00 0.00 152.88 +5.84 41 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 20 0
29APR26 310.00 P 0.00 0.00 0.00 0.13 +0.04 25 0 8 0
29APR26 320.00 P 0.00 0.00 0.00 0.26 +0.07 25 0 51 0
29APR26 330.00 P 0.00 0.00 0.00 0.50 +0.12 25 0 42 0
29APR26 340.00 P 0.00 0.00 0.00 0.89 +0.19 25 0 23 0
29APR26 350.00 P 0.00 0.00 0.00 1.51 +0.31 25 0 136 0
29APR26 360.00 P 2.97 2.97 2.97 2.43 +0.46 26 2 96 +2
29APR26 370.00 P 4.05 4.05 3.99 3.74 +0.66 26 45 423 +45
29APR26 380.00 P 5.25 5.40 5.25 5.52 +0.91 26 2 255 +2
29APR26 390.00 P 7.60 7.60 7.60 7.51 +0.87 25 15 282 +15
29APR26 400.00 P 10.20 10.50 9.83 10.28 +1.27 25 32 710 +17
29APR26 410.00 P 13.70 13.77 13.52 13.76 +1.67 25 688 964 +556
29APR26 420.00 P 17.60 17.60 17.60 17.90 +1.99 25 12 340 0
29APR26 430.00 P 22.64 22.93 22.38 23.14 +2.44 25 54 357 +17
29APR26 440.00 P 28.94 28.94 28.94 29.40 +3.13 26 15 138 0
29APR26 450.00 P 0.00 0.00 0.00 36.23 +3.63 26 0 173 0
29APR26 460.00 P 0.00 0.00 0.00 44.34 +5.37 28 0 15 0
29APR26 470.00 P 0.00 0.00 0.00 51.94 +4.81 28 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 60.32 +5.14 29 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 68.64 +5.06 29 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 77.81 +6.66 31 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 86.20 +3.82 30 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 95.78 +5.20 32 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 105.43 +5.61 33 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 114.91 +5.74 34 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 124.42 +5.80 35 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 134.32 +6.17 36 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 143.97 +5.62 37 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 154.03 +6.60 39 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 305 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 26 0 31 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 25 0 68 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 100 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 267 0
29JUN26 280.00 P 1.18 1.18 1.18 0.13 +0.03 26 6 98 0
29JUN26 285.00 P 0.00 0.00 0.00 0.19 +0.05 26 0 263 0
29JUN26 290.00 P 0.00 0.00 0.00 0.25 +0.06 26 0 370 0
29JUN26 295.00 P 0.00 0.00 0.00 0.34 +0.09 26 0 126 0
29JUN26 300.00 P 0.00 0.00 0.00 0.44 +0.10 26 0 252 0
29JUN26 310.00 P 0.00 0.00 0.00 0.75 +0.17 26 0 309 0
29JUN26 320.00 P 2.35 2.35 2.35 1.21 +0.26 26 3 551 0
29JUN26 330.00 P 3.05 3.05 2.90 1.88 +0.36 26 5 2,359 0
29JUN26 340.00 P 3.60 3.60 3.60 2.81 +0.54 26 3 1,647 0
29JUN26 350.00 P 0.00 0.00 0.00 4.04 +0.75 26 1 2,762 0
29JUN26 360.00 P 6.17 6.17 6.17 5.61 +0.92 26 10 4,027 +10
29JUN26 370.00 P 0.00 0.00 0.00 7.54 +1.07 26 0 1,699 0
29JUN26 380.00 P 9.88 9.88 9.88 9.88 +1.24 26 10 1,991 0
29JUN26 390.00 P 0.00 0.00 0.00 12.32 +1.31 26 0 1,190 0
29JUN26 400.00 P 15.50 15.50 15.30 15.58 +1.68 26 35 1,874 +33
29JUN26 410.00 P 0.00 0.00 0.00 19.36 +1.96 25 0 248 0
29JUN26 420.00 P 0.00 0.00 0.00 23.80 +2.22 25 0 1,204 0
29JUN26 430.00 P 29.24 29.24 29.24 28.78 +2.36 25 30 1,111 0
29JUN26 440.00 P 0.00 0.00 0.00 34.81 +2.85 26 0 439 0
29JUN26 450.00 P 0.00 0.00 0.00 41.42 +3.30 26 0 455 0
29JUN26 460.00 P 0.00 0.00 0.00 48.81 +3.82 27 0 862 0
29JUN26 470.00 P 0.00 0.00 0.00 55.91 +4.24 27 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 60.91 +1.73 25 0 1 0
29JUN26 490.00 P 0.00 0.00 0.00 72.05 +4.99 28 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 81.01 +5.79 29 0 24 0
29JUN26 510.00 P 0.00 0.00 0.00 89.56 +5.91 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 97.94 +4.57 30 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 107.77 +5.57 31 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 116.74 +5.51 31 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 125.91 +5.58 32 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 136.26 +6.67 34 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 145.69 +6.98 35 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 154.92 +6.48 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.24 +0.10 27 0 113 0
29SEP26 295.00 P 0.00 0.00 0.00 1.48 +0.11 27 0 79 0
29SEP26 300.00 P 0.00 0.00 0.00 1.81 +0.17 27 0 281 0
29SEP26 310.00 P 4.25 4.25 4.25 2.54 +0.13 27 2 196 -2
29SEP26 320.00 P 0.00 0.00 0.00 3.57 +0.30 27 0 927 0
29SEP26 330.00 P 0.00 0.00 0.00 4.84 +0.33 27 0 554 0
29SEP26 340.00 P 7.40 7.40 7.40 6.33 +0.37 27 1 877 0
29SEP26 350.00 P 0.00 0.00 0.00 8.28 +0.51 27 0 804 0
29SEP26 360.00 P 11.20 11.20 11.20 10.54 +0.75 27 1 1,491 0
29SEP26 370.00 P 0.00 0.00 0.00 13.11 +0.75 27 0 994 0
29SEP26 380.00 P 0.00 0.00 0.00 16.26 +1.10 27 0 778 0
29SEP26 390.00 P 0.00 0.00 0.00 19.63 +1.38 27 0 1,589 0
29SEP26 400.00 P 0.00 0.00 0.00 23.42 +1.46 27 0 345 0
29SEP26 410.00 P 27.85 27.85 27.85 27.86 +1.95 27 1 930 0
29SEP26 420.00 P 0.00 0.00 0.00 32.55 +2.15 27 0 298 0
29SEP26 430.00 P 0.00 0.00 0.00 38.00 +2.53 28 0 179 0
29SEP26 440.00 P 0.00 0.00 0.00 43.72 +2.52 28 0 1,713 0
29SEP26 450.00 P 0.00 0.00 0.00 50.13 +3.14 28 0 298 0
29SEP26 460.00 P 0.00 0.00 0.00 57.00 +3.39 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 64.11 +3.60 29 0 326 0
29SEP26 480.00 P 0.00 0.00 0.00 71.73 +3.96 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 79.20 +3.77 30 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 87.59 +4.40 30 0 615 0
29SEP26 510.00 P 0.00 0.00 0.00 95.93 +4.46 31 0 465 0
29SEP26 520.00 P 0.00 0.00 0.00 104.35 +4.50 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 113.16 +4.85 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 121.37 +4.50 32 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 130.65 +5.13 33 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 140.76 +6.58 34 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 149.75 +6.56 35 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 158.09 +5.91 34 0 20 0
30DEC26 290.00 P 4.28 4.40 4.28 2.41 +0.10 27 12 80 +12
30DEC26 295.00 P 0.00 0.00 0.00 2.79 +0.12 27 0 82 0
30DEC26 300.00 P 5.15 5.15 5.10 3.30 +0.17 27 4 125 +4
30DEC26 310.00 P 6.12 6.12 6.12 4.34 +0.29 27 10 126 +10
30DEC26 320.00 P 0.00 0.00 0.00 5.76 +0.44 27 0 195 0
30DEC26 330.00 P 0.00 0.00 0.00 7.35 +0.41 27 0 239 0
30DEC26 340.00 P 10.30 10.30 10.30 9.30 +0.44 27 2 63 0
30DEC26 350.00 P 0.00 0.00 0.00 11.57 +0.66 27 0 492 0
30DEC26 360.00 P 15.00 15.00 15.00 14.14 +0.67 27 4 359 0
30DEC26 370.00 P 0.00 0.00 0.00 17.16 +0.96 27 0 629 0
30DEC26 380.00 P 20.00 21.10 20.00 20.43 +1.15 27 2 187 +1
30DEC26 390.00 P 0.00 0.00 0.00 24.22 +1.34 27 0 308 0
30DEC26 400.00 P 27.20 27.80 27.20 28.27 +1.35 27 2 349 +2
30DEC26 410.00 P 0.00 0.00 0.00 32.81 +1.78 27 0 162 0
30DEC26 420.00 P 0.00 0.00 0.00 37.68 +1.81 27 0 6 0
30DEC26 430.00 P 0.00 0.00 0.00 42.92 +2.13 27 0 497 0
30DEC26 440.00 P 0.00 0.00 0.00 48.62 +2.33 28 0 359 0
30DEC26 450.00 P 0.00 0.00 0.00 54.97 +2.94 28 0 22 0
30DEC26 460.00 P 0.00 0.00 0.00 61.98 +3.48 28 0 15 0
30DEC26 470.00 P 0.00 0.00 0.00 69.08 +3.62 29 0 4 0
30DEC26 480.00 P 0.00 0.00 0.00 76.54 +4.03 29 0 355 0
30DEC26 490.00 P 0.00 0.00 0.00 84.33 +4.29 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 92.11 +4.31 30 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 100.10 +4.43 31 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 107.47 +3.53 30 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 116.66 +4.31 31 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 122.68 +2.06 30 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 131.47 +2.40 30 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 140.76 +3.13 31 0 0 0
TOTAL PUT 7,595 171,759 +3,302
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$ 27.40
29JAN26 18.00 C 0.00 0.00 0.00 9.52 +0.01 151 0 0 0
29JAN26 18.50 C 0.00 0.00 0.00 9.02 +0.02 142 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 8.55 +0.05 141 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 7.92 -0.10 79 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 7.48 -0.05 107 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 6.43 -0.03 72 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 5.42 -0.09 49 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 4.52 -0.01 73 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 3.42 -0.13 28 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 2.43 -0.05 27 0 12 0
29JAN26 26.00 C 0.00 0.00 0.00 1.44 -0.09 19 0 54 0
29JAN26 27.00 C 0.00 0.00 0.00 0.69 -0.06 24 0 191 0
29JAN26 28.00 C 0.27 0.30 0.27 0.24 -0.05 25 35 96 -20
29JAN26 29.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 179 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 137 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 112 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.62 +0.12 76 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 8.09 0.00 68 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.48 -0.05 45 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.46 -0.05 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.47 -0.15 26 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.52 -0.04 32 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 3.42 -0.19 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 2.57 -0.04 23 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 1.73 -0.08 22 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 1.05 -0.05 22 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.59 0.00 23 0 42 0
26FEB26 29.00 C 0.33 0.33 0.30 0.29 -0.02 23 112 159 +55
26FEB26 30.00 C 0.00 0.00 0.00 0.13 0.00 23 0 10 0
26FEB26 31.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 44 0
26FEB26 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.99 -0.14 46 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.49 -0.05 36 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.99 -0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.50 -0.14 41 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 10.01 +0.07 43 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.52 -0.03 43 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 9.21 +0.21 63 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.62 +0.05 52 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 8.09 0.00 45 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.49 -0.04 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 6.54 +0.03 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.51 -0.13 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.53 -0.16 14 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 3.76 +0.07 28 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 2.88 -0.04 26 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 2.05 -0.06 23 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 1.40 -0.07 23 0 47 0
30MAR26 28.00 C 0.91 0.91 0.91 0.91 -0.04 23 15 50 0
30MAR26 29.00 C 0.00 0.00 0.00 0.57 -0.01 23 0 63 0
30MAR26 30.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 27 0
30MAR26 32.00 C 0.00 0.00 0.00 0.11 0.00 24 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 0.00 24 0 78 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.62 +0.05 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.09 -0.07 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.53 -0.15 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.54 -0.16 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.63 -0.12 25 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.54 -0.32 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.76 -0.18 22 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.89 -0.04 21 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.26 -0.06 23 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 1.65 -0.05 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 1.15 -0.04 23 0 215 0
29APR26 29.00 C 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.51 -0.01 23 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 105 0
29APR26 32.00 C 0.00 0.00 0.00 0.21 0.00 23 0 45 0
29APR26 33.00 C 0.00 0.00 0.00 0.13 0.00 23 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.71 +0.17 57 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.06 -0.04 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.70 +0.06 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.05 +0.06 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.56 +0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.21 +0.10 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.62 +0.05 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.24 -0.05 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.59 -0.22 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.57 -0.16 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.79 +0.04 29 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 4.90 +0.04 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.02 -0.04 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.21 -0.04 25 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 2.45 -0.02 23 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 1.91 0.00 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.41 +0.01 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.73 +0.03 23 0 16 0
29JUN26 31.00 C 0.00 0.00 0.00 0.50 +0.01 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.23 0.00 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.15 0.00 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.16 +0.17 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.67 +0.12 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.21 +0.10 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 +0.05 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.24 -0.05 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.73 -0.08 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.69 -0.08 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.94 +0.13 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.99 +0.13 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.12 +0.03 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.51 +0.10 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.87 +0.05 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.29 -0.01 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 1.85 -0.01 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 1.48 -0.01 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.18 -0.01 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 0.00 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.65 +0.04 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.24 -0.05 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.73 -0.08 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.80 +0.03 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.94 +0.13 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.11 +0.08 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.32 -0.02 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.73 -0.04 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.16 -0.04 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.57 -0.04 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.14 -0.04 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.78 -0.03 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 -0.03 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.20 -0.03 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.03 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.79 -0.03 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 0 0
TOTAL CALL 162 2,392 +35
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 170 0
29JAN26 26.00 P 0.10 0.10 0.10 0.07 -0.01 27 60 256 +17
29JAN26 27.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 242 0
29JAN26 28.00 P 0.00 0.00 0.00 0.86 +0.01 28 0 37 0
29JAN26 29.00 P 0.00 0.00 0.00 1.69 +0.02 31 0 22 0
29JAN26 30.00 P 0.00 0.00 0.00 2.60 +0.04 0 0 15 0
29JAN26 31.00 P 0.00 0.00 0.00 3.71 +0.14 57 0 0 0
29JAN26 32.00 P 0.00 0.00 0.00 4.74 +0.04 71 0 0 0
29JAN26 33.00 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
29JAN26 34.00 P 0.00 0.00 0.00 6.60 -0.16 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 7.60 +0.04 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 8.86 +0.30 124 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 9.60 +0.04 0 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.16 0.16 0.16 0.11 +0.02 24 30 95 +30
26FEB26 26.00 P 0.00 0.00 0.00 0.29 +0.03 24 0 83 0
26FEB26 27.00 P 0.00 0.00 0.00 0.63 +0.04 24 0 56 0
26FEB26 28.00 P 1.10 1.10 1.10 1.16 +0.05 24 20 59 -20
26FEB26 29.00 P 0.00 0.00 0.00 1.87 +0.04 24 0 10 0
26FEB26 30.00 P 0.00 0.00 0.00 2.67 +0.04 23 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.72 +0.14 32 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.74 +0.04 39 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.62 +0.04 34 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.80 +0.04 53 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.77 +0.21 56 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.86 +0.30 66 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.75 +0.10 64 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 10.60 +0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 40 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 33 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30MAR26 23.00 P 0.00 0.00 0.00 0.05 0.00 24 0 6 0
30MAR26 24.00 P 0.00 0.00 0.00 0.12 0.00 24 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 0.52 +0.01 24 0 176 0
30MAR26 27.00 P 0.00 0.00 0.00 0.91 +0.02 24 0 64 0
30MAR26 28.00 P 0.00 0.00 0.00 1.43 +0.04 24 0 51 0
30MAR26 29.00 P 0.00 0.00 0.00 2.09 +0.04 24 0 73 0
30MAR26 30.00 P 0.00 0.00 0.00 2.74 -0.04 21 0 7 0
30MAR26 31.00 P 0.00 0.00 0.00 3.72 +0.09 25 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.76 +0.06 31 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.62 +0.04 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.80 +0.04 41 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.77 +0.19 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.86 +0.16 51 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.89 +0.24 55 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 10.65 -0.22 46 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 28 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 0.00 23 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 0.00 23 0 4 0
29APR26 24.00 P 0.00 0.00 0.00 0.21 +0.01 23 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.40 +0.01 23 0 62 0
29APR26 26.00 P 0.00 0.00 0.00 0.68 +0.01 23 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 1.09 +0.02 24 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 1.60 +0.04 23 0 230 0
29APR26 29.00 P 0.00 0.00 0.00 2.24 +0.03 24 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 2.86 -0.05 21 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.88 +0.25 26 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.76 +0.06 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.74 +0.15 30 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.80 +0.04 35 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.77 -0.01 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.86 +0.16 44 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.89 +0.24 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 24 0 4 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.01 23 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.01 23 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 +0.02 23 0 2 0
29JUN26 26.00 P 0.00 0.00 0.00 1.23 +0.02 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 -0.03 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 2.23 0.00 22 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 2.93 -0.05 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.66 -0.08 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.48 -0.09 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.31 +0.18 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.13 +0.11 19 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.09 +0.05 20 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.17 -0.08 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.02 -0.20 17 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.93 -0.24 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.90 -0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.66 +0.02 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.94 +0.02 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 1.31 +0.03 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 1.74 +0.03 25 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 2.26 +0.04 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.84 +0.04 26 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 3.49 +0.04 26 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.21 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.05 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.82 +0.05 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.68 +0.05 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.58 +0.05 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.51 +0.05 30 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.46 +0.05 31 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.38 0.00 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.41 +0.15 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 0.00 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.79 0.00 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 0.00 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 0.00 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 +0.01 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.00 +0.01 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.65 +0.01 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.36 +0.02 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 +0.03 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 5.92 +0.03 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.77 +0.03 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.65 +0.03 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.57 +0.04 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.51 +0.05 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.43 +0.01 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.44 +0.05 31 0 0 0
TOTAL PUT 110 2,375 +27
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 127.00
23JAN26 95.00 C 31.98 31.98 31.80 32.03 -2.53 0 77 77 +77
23JAN26 97.50 C 0.00 0.00 0.00 29.53 -1.60 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 27.03 -2.39 0 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 24.53 -1.56 0 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 22.03 -1.58 0 0 0 0
23JAN26 107.50 C 19.35 19.35 19.35 19.53 -1.58 0 150 150 +150
23JAN26 110.00 C 0.00 0.00 0.00 17.04 -1.58 49 0 0 0
23JAN26 112.50 C 0.00 0.00 0.00 14.54 -1.56 41 0 0 0
23JAN26 115.00 C 0.00 0.00 0.00 12.05 -1.53 39 0 0 0
23JAN26 117.50 C 0.00 0.00 0.00 9.58 -1.45 37 0 0 0
23JAN26 120.00 C 0.00 0.00 0.00 7.15 -1.56 34 0 0 0
23JAN26 122.50 C 4.67 4.80 4.67 4.70 -1.82 26 40 40 +38
23JAN26 125.00 C 2.50 2.51 2.50 2.73 -1.21 28 2 10 0
23JAN26 127.50 C 1.08 1.28 1.05 1.22 -0.77 27 81 78 +22
23JAN26 130.00 C 0.38 0.46 0.30 0.55 -0.33 30 493 426 -84
23JAN26 132.50 C 0.13 0.16 0.13 0.25 -0.09 33 21 101 +18
23JAN26 135.00 C 0.00 0.00 0.00 0.11 -0.01 35 0 63 0
23JAN26 137.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 35 0
23JAN26 140.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
23JAN26 142.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
23JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
23JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
23JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
23JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
23JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 70.00 C 56.79 56.97 56.49 57.06 -1.73 114 61 49 +49
29JAN26 72.50 C 54.35 54.35 54.35 54.56 -1.76 101 30 80 +30
29JAN26 75.00 C 0.00 0.00 0.00 52.06 -1.78 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 49.56 -1.73 0 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 47.34 -1.45 147 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 44.57 -1.72 84 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 42.08 -1.73 87 0 0 0
29JAN26 87.50 C 0.00 0.00 0.00 39.57 -1.74 0 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 37.07 -1.73 0 0 406 0
29JAN26 92.50 C 0.00 0.00 0.00 34.88 -1.47 108 0 65 0
29JAN26 95.00 C 0.00 0.00 0.00 32.08 -2.48 58 0 30 0
29JAN26 97.50 C 0.00 0.00 0.00 29.58 -1.75 50 0 93 0
29JAN26 100.00 C 0.00 0.00 0.00 27.08 -2.34 0 0 114 0
29JAN26 102.50 C 0.00 0.00 0.00 24.59 -1.76 47 0 402 0
29JAN26 105.00 C 22.00 22.00 22.00 22.10 -1.79 45 5 4,378 -5
29JAN26 107.50 C 0.00 0.00 0.00 20.20 -0.99 75 0 860 0
29JAN26 110.00 C 17.01 17.07 16.96 17.64 -1.25 65 58 1,323 +44
29JAN26 112.50 C 0.00 0.00 0.00 14.54 -1.88 0 0 710 0
29JAN26 115.00 C 11.80 11.80 11.63 12.23 -1.99 35 31 2,701 -1
29JAN26 117.50 C 9.55 9.55 9.55 9.65 -1.85 24 2 7,592 0
29JAN26 120.00 C 7.27 7.30 7.27 7.33 -1.53 26 32 2,850 0
29JAN26 122.50 C 4.83 5.00 4.83 5.20 -1.58 26 3 1,783 -1
29JAN26 125.00 C 3.12 3.35 3.12 3.35 -1.03 25 894 5,089 +584
29JAN26 127.50 C 1.58 1.89 1.50 1.81 -0.77 23 388 2,668 +160
29JAN26 130.00 C 0.80 0.98 0.70 0.93 -0.48 24 355 3,438 +112
29JAN26 132.50 C 0.37 0.44 0.36 0.43 -0.27 24 261 1,262 -85
29JAN26 135.00 C 0.19 0.19 0.19 0.19 -0.15 25 33 761 0
29JAN26 137.50 C 0.00 0.00 0.00 0.07 -0.08 25 0 981 0
29JAN26 140.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 1,013 0
29JAN26 142.50 C 0.05 0.05 0.05 0.02 -0.01 29 20 726 +20
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,043 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 215 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 900 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JAN26 97.50 C 0.00 0.00 0.00 29.59 - 51 0 0 -
30JAN26 100.00 C 0.00 0.00 0.00 27.20 - 68 0 0 -
30JAN26 102.50 C 0.00 0.00 0.00 24.60 - 45 0 0 -
30JAN26 105.00 C 0.00 0.00 0.00 22.11 - 43 0 0 -
30JAN26 107.50 C 0.00 0.00 0.00 20.20 - 71 0 0 -
30JAN26 110.00 C 0.00 0.00 0.00 17.64 - 62 0 0 -
30JAN26 112.50 C 0.00 0.00 0.00 14.69 - 37 0 0 -
30JAN26 115.00 C 0.00 0.00 0.00 12.23 - 33 0 0 -
30JAN26 117.50 C 0.00 0.00 0.00 9.81 - 30 0 0 -
30JAN26 120.00 C 0.00 0.00 0.00 7.50 - 29 0 0 -
30JAN26 122.50 C 0.00 0.00 0.00 5.30 - 26 0 0 -
30JAN26 125.00 C 0.00 0.00 0.00 3.45 - 25 0 0 -
30JAN26 127.50 C 0.00 0.00 0.00 1.95 - 24 0 0 -
30JAN26 130.00 C 0.98 1.00 0.94 1.11 - 25 27 27 -
30JAN26 132.50 C 0.00 0.00 0.00 0.60 - 26 0 0 -
30JAN26 135.00 C 0.00 0.00 0.00 0.31 - 27 0 0 -
30JAN26 137.50 C 0.00 0.00 0.00 0.16 - 28 0 0 -
30JAN26 140.00 C 0.07 0.07 0.07 0.08 - 29 5 5 -
30JAN26 142.50 C 0.00 0.00 0.00 0.04 - 30 0 0 -
30JAN26 145.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
30JAN26 147.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30JAN26 150.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30JAN26 152.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JAN26 155.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30JAN26 157.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
26FEB26 75.00 C 0.00 0.00 0.00 52.06 -1.94 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 50.94 -0.56 108 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 47.86 -1.15 88 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 44.65 -1.87 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 42.26 -1.77 36 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 39.63 -1.92 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 37.07 -2.06 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 34.88 -1.70 46 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 32.31 -2.25 35 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 29.83 -1.83 34 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 27.51 -1.91 41 0 40 0
26FEB26 102.50 C 0.00 0.00 0.00 25.64 -1.23 51 0 46 0
26FEB26 105.00 C 0.00 0.00 0.00 22.37 -1.97 27 0 742 0
26FEB26 107.50 C 0.00 0.00 0.00 20.20 -1.72 34 0 621 0
26FEB26 110.00 C 0.00 0.00 0.00 17.66 -1.86 30 0 1,108 0
26FEB26 112.50 C 0.00 0.00 0.00 15.43 -1.73 30 0 1,242 0
26FEB26 115.00 C 12.74 12.74 12.74 12.70 -2.08 23 30 1,087 0
26FEB26 117.50 C 10.87 10.87 10.87 10.96 -1.16 27 1 536 0
26FEB26 120.00 C 8.93 8.93 8.41 8.81 -0.92 25 110 655 +48
26FEB26 122.50 C 6.57 6.85 6.57 6.98 -1.06 25 31 936 +1
26FEB26 125.00 C 5.21 5.21 5.00 5.28 -0.98 24 25 825 -2
26FEB26 127.50 C 3.54 3.68 3.54 3.89 -0.79 24 33 1,013 +17
26FEB26 130.00 C 2.80 2.83 2.72 2.84 -0.55 24 354 890 +233
26FEB26 132.50 C 1.85 2.01 1.85 2.06 -0.37 24 19 753 0
26FEB26 135.00 C 1.46 1.46 1.30 1.47 -0.25 25 177 1,282 +105
26FEB26 137.50 C 0.97 1.03 0.97 1.03 -0.14 25 116 602 -8
26FEB26 140.00 C 0.69 0.75 0.63 0.75 -0.03 26 160 1,051 +38
26FEB26 142.50 C 0.49 0.52 0.49 0.51 +0.01 26 27 208 +4
26FEB26 145.00 C 0.37 0.38 0.37 0.35 +0.04 26 5 414 +4
26FEB26 147.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 67 0
26FEB26 150.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 26 0
26FEB26 152.50 C 0.00 0.00 0.00 0.10 +0.03 27 0 350 0
26FEB26 155.00 C 0.15 0.15 0.15 0.07 +0.03 28 2 552 0
26FEB26 157.50 C 0.00 0.00 0.00 0.05 +0.02 28 0 6 0
26FEB26 160.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 260 0
30MAR26 47.00 C 0.00 0.00 0.00 80.17 -1.92 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 79.17 -2.91 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 78.18 -1.80 77 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 77.18 -1.77 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 74.69 -1.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 72.20 -1.82 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 69.71 -1.80 59 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 67.22 -1.80 60 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 64.73 -1.82 59 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 62.24 -1.77 57 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 59.75 -1.78 55 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 57.23 -1.81 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 54.76 -1.79 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 52.27 -1.81 0 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 50.94 -0.65 90 0 257 0
30MAR26 80.00 C 0.00 0.00 0.00 47.86 -1.25 73 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 45.80 -0.72 78 0 244 0
30MAR26 85.00 C 0.00 0.00 0.00 42.26 -1.90 0 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 39.70 -2.67 0 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 37.33 -2.65 30 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 34.88 -1.85 37 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 32.37 -2.19 32 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 29.91 -2.41 32 0 2,405 0
30MAR26 100.00 C 0.00 0.00 0.00 27.51 -1.91 34 0 4,175 0
30MAR26 102.50 C 0.00 0.00 0.00 25.64 -1.37 43 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 22.56 -1.96 29 0 2,821 0
30MAR26 107.50 C 0.00 0.00 0.00 20.32 -1.81 31 0 2,889 0
30MAR26 110.00 C 0.00 0.00 0.00 17.66 -1.86 25 0 6,464 0
30MAR26 112.50 C 0.00 0.00 0.00 15.64 -1.54 28 0 5,962 0
30MAR26 115.00 C 0.00 0.00 0.00 13.42 -1.36 27 0 3,002 0
30MAR26 117.50 C 0.00 0.00 0.00 11.29 -0.92 26 0 2,422 0
30MAR26 120.00 C 9.28 9.36 9.28 9.35 -0.52 25 61 9,055 -30
30MAR26 122.50 C 0.00 0.00 0.00 7.47 -1.05 24 0 1,613 0
30MAR26 125.00 C 5.88 5.88 5.73 5.85 -0.86 23 150 2,109 -30
30MAR26 127.50 C 4.19 4.66 4.19 4.56 -0.69 23 38 1,930 +5
30MAR26 130.00 C 3.40 3.60 3.26 3.52 -0.61 24 211 3,473 +211
30MAR26 132.50 C 2.65 2.65 2.65 2.69 -0.42 24 98 476 +95
30MAR26 135.00 C 1.98 2.09 1.96 2.00 -0.29 24 283 1,393 -2
30MAR26 137.50 C 0.00 0.00 0.00 1.48 -0.18 24 0 456 0
30MAR26 140.00 C 1.18 1.20 1.18 1.08 -0.09 24 33 759 -29
30MAR26 142.50 C 0.91 0.94 0.91 0.78 -0.03 24 37 652 +7
30MAR26 145.00 C 0.00 0.00 0.00 0.55 0.00 24 0 897 0
30MAR26 147.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 83 0
30MAR26 150.00 C 0.49 0.49 0.49 0.27 +0.03 24 1 6,054 +1
30MAR26 152.50 C 0.42 0.42 0.42 0.19 +0.03 24 200 640 +200
30MAR26 155.00 C 0.00 0.00 0.00 0.13 +0.03 24 0 86 0
30MAR26 157.50 C 0.00 0.00 0.00 0.09 +0.02 25 0 160 0
30MAR26 160.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 80 0
29APR26 92.50 C 0.00 0.00 0.00 34.88 -2.57 33 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 32.39 -2.17 31 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 30.09 -2.23 35 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 27.61 -1.81 33 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 25.80 -1.21 39 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 22.66 -2.04 28 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 20.43 -1.70 29 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 18.03 -1.61 27 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 15.64 -1.54 25 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 13.76 -1.02 26 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 12.04 -0.54 27 0 0 0
29APR26 120.00 C 9.60 9.60 9.60 9.76 -0.87 24 5 6 +5
29APR26 122.50 C 0.00 0.00 0.00 8.01 -0.84 24 0 5 0
29APR26 125.00 C 0.00 0.00 0.00 6.55 -0.81 23 0 108 0
29APR26 127.50 C 5.19 5.19 5.19 5.28 -0.67 23 30 136 0
29APR26 130.00 C 4.08 4.13 4.08 4.23 -0.57 23 14 110 +2
29APR26 132.50 C 3.68 3.68 3.26 3.33 -0.46 23 9 1,012 +3
29APR26 135.00 C 2.72 2.72 2.72 2.57 -0.38 23 1 831 0
29APR26 137.50 C 0.00 0.00 0.00 1.96 -0.33 23 0 489 0
29APR26 140.00 C 1.59 1.59 1.59 1.46 -0.30 22 50 158 0
29APR26 142.50 C 1.36 1.37 1.35 1.08 -0.26 22 32 34 +32
29APR26 145.00 C 1.10 1.10 1.10 0.79 -0.21 22 2 122 +2
29APR26 147.50 C 0.00 0.00 0.00 0.57 -0.17 22 0 15 0
29APR26 150.00 C 0.00 0.00 0.00 0.40 -0.15 22 0 119 0
29APR26 152.50 C 0.00 0.00 0.00 0.27 -0.13 22 0 9 0
29APR26 155.00 C 0.00 0.00 0.00 0.19 -0.09 22 0 2 0
29APR26 157.50 C 0.00 0.00 0.00 0.13 -0.08 21 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.08 -0.07 21 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 67.22 -1.89 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 64.73 -2.82 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 62.24 -2.83 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 59.75 -1.87 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.40 -1.46 75 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.97 -1.36 72 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 52.27 -1.83 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 50.94 -0.65 64 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 47.86 -2.13 54 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 45.80 -0.95 56 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 42.31 -1.98 29 0 64 0
29JUN26 87.50 C 0.00 0.00 0.00 39.87 -2.50 34 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 37.33 -2.68 26 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 34.96 -2.49 32 0 137 0
29JUN26 95.00 C 32.50 32.50 32.50 32.84 -1.72 36 1 204 0
29JUN26 97.50 C 0.00 0.00 0.00 30.10 -2.22 30 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 28.33 -1.09 35 0 845 0
29JUN26 102.50 C 0.00 0.00 0.00 25.80 -1.54 32 0 397 0
29JUN26 105.00 C 22.59 22.59 22.59 22.99 -1.91 27 1 2,963 -1
29JUN26 107.50 C 0.00 0.00 0.00 21.15 -1.37 29 0 911 0
29JUN26 110.00 C 0.00 0.00 0.00 18.92 -0.77 28 0 4,991 0
29JUN26 112.50 C 0.00 0.00 0.00 16.41 -0.77 25 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 14.35 -1.58 24 0 3,417 0
29JUN26 117.50 C 0.00 0.00 0.00 12.43 -1.54 23 0 288 0
29JUN26 120.00 C 0.00 0.00 0.00 10.72 -1.09 23 0 488 0
29JUN26 122.50 C 0.00 0.00 0.00 9.10 -1.14 22 0 154 0
29JUN26 125.00 C 7.52 7.52 7.52 7.73 -0.82 22 30 6,250 +16
29JUN26 127.50 C 6.50 6.50 6.50 6.50 -0.67 22 1 260 0
29JUN26 130.00 C 0.00 0.00 0.00 5.63 -0.41 22 0 2,156 0
29JUN26 132.50 C 0.00 0.00 0.00 4.84 -0.29 23 0 47 0
29JUN26 135.00 C 0.00 0.00 0.00 4.18 -0.18 23 0 93 0
29JUN26 137.50 C 3.31 3.31 3.27 3.59 -0.08 23 3 84 +1
29JUN26 140.00 C 2.87 2.87 2.87 3.10 -0.03 24 1 189 0
29JUN26 142.50 C 0.00 0.00 0.00 2.66 +0.02 24 0 55 0
29JUN26 145.00 C 0.00 0.00 0.00 2.30 +0.05 24 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 1.97 +0.10 25 0 706 0
29JUN26 150.00 C 1.46 1.46 1.46 1.71 +0.06 25 32 60 +25
29JUN26 152.50 C 1.33 1.33 1.33 1.46 +0.09 25 100 260 +100
29JUN26 155.00 C 0.00 0.00 0.00 1.28 +0.12 25 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 1.10 +0.15 26 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.96 +0.15 26 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 58.40 -1.46 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 55.97 -1.36 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 52.29 -2.61 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 50.94 -0.77 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 47.86 -2.13 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 45.80 -1.90 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.31 -1.98 0 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 39.87 -2.50 28 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 38.46 -1.57 38 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 34.96 -2.49 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.84 -2.14 28 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.41 -2.09 27 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 28.33 -1.75 27 0 84 0
29SEP26 102.50 C 0.00 0.00 0.00 25.80 -1.61 25 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 23.72 -1.53 25 0 148 0
29SEP26 107.50 C 0.00 0.00 0.00 21.15 -2.14 22 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 18.92 -1.08 21 0 339 0
29SEP26 112.50 C 0.00 0.00 0.00 17.49 -0.67 23 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 15.68 -0.75 22 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 13.76 -1.03 21 0 780 0
29SEP26 120.00 C 0.00 0.00 0.00 12.32 -1.75 21 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 11.01 -1.56 21 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 9.78 -0.70 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 8.66 -0.61 22 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 7.64 -0.46 22 0 52 0
29SEP26 132.50 C 0.00 0.00 0.00 6.88 -0.37 22 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 6.20 -0.22 23 0 291 0
29SEP26 137.50 C 0.00 0.00 0.00 5.63 -0.11 23 0 81 0
29SEP26 140.00 C 0.00 0.00 0.00 5.05 -0.03 23 0 1,872 0
29SEP26 142.50 C 0.00 0.00 0.00 4.62 +0.09 24 0 39 0
29SEP26 145.00 C 0.00 0.00 0.00 4.20 +0.18 24 0 99 0
29SEP26 147.50 C 0.00 0.00 0.00 3.81 +0.25 25 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 3.51 +0.32 25 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.21 +0.39 26 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 2.92 +0.41 26 0 5 0
29SEP26 157.50 C 0.00 0.00 0.00 2.71 +0.46 26 0 50 0
29SEP26 160.00 C 1.70 1.70 1.70 2.52 +0.53 27 2 96 +2
30DEC26 80.00 C 0.00 0.00 0.00 47.86 -2.13 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 45.80 -1.90 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.65 -1.64 29 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.23 -2.14 28 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 38.46 -1.57 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.04 -2.41 22 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 33.02 -1.96 24 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 30.74 -1.80 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.59 -1.49 23 0 28 0
30DEC26 102.50 C 0.00 0.00 0.00 26.44 -1.72 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 24.37 -0.88 22 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 22.34 -1.63 21 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 20.52 -1.51 21 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 18.67 -1.74 21 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 17.13 -1.01 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 15.64 -1.81 21 0 0 0
30DEC26 120.00 C 13.74 13.90 13.74 14.26 -1.54 21 2 26 0
30DEC26 122.50 C 0.00 0.00 0.00 12.95 -0.82 22 0 5 0
30DEC26 125.00 C 0.00 0.00 0.00 11.72 -0.72 22 0 36 0
30DEC26 127.50 C 0.00 0.00 0.00 10.60 -0.65 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 9.51 -0.59 22 0 54 0
30DEC26 132.50 C 8.13 8.17 8.13 8.60 -0.45 22 5 11 -4
30DEC26 135.00 C 0.00 0.00 0.00 7.70 -0.53 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 6.94 -0.51 22 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.21 -0.59 22 0 62 0
30DEC26 142.50 C 0.00 0.00 0.00 5.53 -0.62 22 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.96 -0.63 22 0 0 0
30DEC26 147.50 C 4.21 4.30 4.21 4.39 -0.71 22 8 20 +8
30DEC26 150.00 C 0.00 0.00 0.00 3.92 -0.69 22 0 81 0
30DEC26 152.50 C 0.00 0.00 0.00 3.49 -0.72 22 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.22 -0.63 23 0 37 0
30DEC26 157.50 C 0.00 0.00 0.00 2.90 -0.59 23 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 2.56 -0.61 23 0 84 0
TOTAL CALL 5,600 166,375 +2,187
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
23JAN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
23JAN26 110.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 155 0
23JAN26 112.50 P 0.01 0.01 0.01 0.01 -0.03 45 100 200 +100
23JAN26 115.00 P 0.02 0.02 0.02 0.02 -0.04 41 250 279 +250
23JAN26 117.50 P 0.07 0.09 0.07 0.04 -0.05 37 310 516 +310
23JAN26 120.00 P 0.12 0.18 0.12 0.12 -0.03 35 124 288 +122
23JAN26 122.50 P 0.25 0.32 0.25 0.32 +0.07 32 230 306 +216
23JAN26 125.00 P 0.69 0.80 0.63 0.75 +0.29 29 634 567 +297
23JAN26 127.50 P 1.50 2.02 1.50 1.76 +0.77 28 163 124 -21
23JAN26 130.00 P 0.00 0.00 0.00 3.59 +1.29 31 4 73 0
23JAN26 132.50 P 0.00 0.00 0.00 5.89 +1.58 39 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 8.09 +1.51 36 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 10.85 +1.84 58 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 13.25 +1.75 63 0 0 0
23JAN26 142.50 P 0.00 0.00 0.00 15.97 +1.97 82 0 0 0
23JAN26 145.00 P 0.00 0.00 0.00 18.54 +2.04 94 0 0 0
23JAN26 147.50 P 0.00 0.00 0.00 21.12 +2.12 107 0 0 0
23JAN26 150.00 P 0.00 0.00 0.00 23.26 +1.76 96 0 0 0
23JAN26 152.50 P 0.00 0.00 0.00 26.27 +2.27 130 0 0 0
23JAN26 155.00 P 0.00 0.00 0.00 28.25 +1.75 110 0 0 0
23JAN26 157.50 P 0.00 0.00 0.00 30.75 +1.75 117 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,336 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 466 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 435 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 273 0
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 606 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,275 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,365 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 80 0 841 0
29JAN26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 2,993 0
29JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,668 0
29JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,586 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 3,585 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 4,265 0
29JAN26 102.50 P 0.05 0.05 0.05 0.01 -0.03 48 52 2,364 0
29JAN26 105.00 P 0.05 0.05 0.03 0.02 -0.03 47 156 3,213 +40
29JAN26 107.50 P 0.06 0.06 0.06 0.03 -0.04 43 50 3,371 +50
29JAN26 110.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 2,787 0
29JAN26 112.50 P 0.00 0.00 0.00 0.08 -0.05 38 0 1,841 0
29JAN26 115.00 P 0.18 0.18 0.17 0.14 -0.04 36 81 3,422 +10
29JAN26 117.50 P 0.23 0.26 0.23 0.24 -0.01 33 13 1,273 0
29JAN26 120.00 P 0.36 0.41 0.34 0.42 +0.06 31 329 2,612 +149
29JAN26 122.50 P 0.59 0.72 0.59 0.74 +0.19 28 398 1,783 -127
29JAN26 125.00 P 1.17 1.35 1.13 1.33 +0.47 26 1,437 3,408 +753
29JAN26 127.50 P 1.54 2.58 1.54 2.35 +0.90 25 668 998 -7
29JAN26 130.00 P 3.90 3.90 3.72 3.89 +1.12 25 6 498 -4
29JAN26 132.50 P 6.05 6.05 6.05 6.03 +1.41 28 60 74 -19
29JAN26 135.00 P 0.00 0.00 0.00 8.36 +1.63 31 0 18 0
29JAN26 137.50 P 0.00 0.00 0.00 10.85 +1.78 38 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 13.26 +1.75 41 0 30 0
29JAN26 142.50 P 0.00 0.00 0.00 15.97 +1.97 53 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 18.54 +2.04 61 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 21.12 +2.12 68 0 0 0
29JAN26 150.00 P 23.05 23.07 23.05 23.26 +1.76 62 50 200 0
29JAN26 152.50 P 25.55 25.55 25.55 26.27 +2.27 83 40 110 -40
29JAN26 155.00 P 0.00 0.00 0.00 28.25 +1.75 71 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 30.75 +1.75 76 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 33.74 +2.24 98 0 0 0
30JAN26 97.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30JAN26 100.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30JAN26 102.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JAN26 105.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
30JAN26 107.50 P 0.00 0.00 0.00 0.03 - 41 0 0 -
30JAN26 110.00 P 0.09 0.11 0.08 0.05 - 39 89 89 -
30JAN26 112.50 P 0.15 0.15 0.15 0.09 - 37 1 1 -
30JAN26 115.00 P 0.17 0.23 0.17 0.16 - 35 58 58 -
30JAN26 117.50 P 0.26 0.30 0.26 0.29 - 33 20 20 -
30JAN26 120.00 P 0.45 0.49 0.44 0.48 - 30 22 22 -
30JAN26 122.50 P 0.73 0.73 0.73 0.83 - 28 2 2 -
30JAN26 125.00 P 1.26 1.45 1.26 1.41 - 26 59 59 -
30JAN26 127.50 P 0.00 0.00 0.00 2.47 - 25 0 0 -
30JAN26 130.00 P 0.00 0.00 0.00 4.08 - 26 0 0 -
30JAN26 132.50 P 0.00 0.00 0.00 6.03 - 26 0 0 -
30JAN26 135.00 P 0.00 0.00 0.00 8.39 - 31 0 0 -
30JAN26 137.50 P 0.00 0.00 0.00 10.85 - 36 0 0 -
30JAN26 140.00 P 0.00 0.00 0.00 13.42 - 44 0 0 -
30JAN26 142.50 P 0.00 0.00 0.00 15.97 - 51 0 0 -
30JAN26 145.00 P 0.00 0.00 0.00 18.54 - 58 0 0 -
30JAN26 147.50 P 0.00 0.00 0.00 21.12 - 65 0 0 -
30JAN26 150.00 P 0.00 0.00 0.00 23.69 - 72 0 0 -
30JAN26 152.50 P 0.00 0.00 0.00 26.27 - 80 0 0 -
30JAN26 155.00 P 0.00 0.00 0.00 28.41 - 74 0 0 -
30JAN26 157.50 P 0.00 0.00 0.00 31.42 - 93 0 0 -
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 437 0
26FEB26 77.50 P 0.01 0.01 0.01 0.01 0.00 53 130 423 +130
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 315 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 667 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 44 0 523 0
26FEB26 87.50 P 0.05 0.05 0.05 0.01 0.00 41 9 544 +9
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 0.00 35 0 869 0
26FEB26 95.00 P 0.12 0.12 0.12 0.02 +0.01 35 30 1,027 +30
26FEB26 97.50 P 0.16 0.16 0.16 0.03 +0.01 34 15 476 0
26FEB26 100.00 P 0.19 0.22 0.19 0.05 +0.02 33 64 1,304 +14
26FEB26 102.50 P 0.00 0.00 0.00 0.09 +0.05 33 0 772 0
26FEB26 105.00 P 0.32 0.32 0.32 0.14 +0.07 32 10 1,177 -5
26FEB26 107.50 P 0.00 0.00 0.00 0.22 +0.11 31 0 696 0
26FEB26 110.00 P 0.50 0.51 0.50 0.34 +0.15 30 17 1,166 -3
26FEB26 112.50 P 0.62 0.67 0.62 0.52 +0.21 29 19 734 +9
26FEB26 115.00 P 0.82 0.88 0.81 0.77 +0.28 28 292 2,034 +260
26FEB26 117.50 P 1.06 1.21 1.06 1.13 +0.37 28 363 785 +280
26FEB26 120.00 P 1.46 1.63 1.46 1.60 +0.45 27 234 1,432 +122
26FEB26 122.50 P 2.07 2.24 2.05 2.24 +0.57 26 91 844 -15
26FEB26 125.00 P 2.80 3.00 2.78 3.04 +0.71 25 200 477 +112
26FEB26 127.50 P 3.92 4.07 3.92 4.17 +0.93 24 4 115 +3
26FEB26 130.00 P 5.50 5.50 5.50 5.60 +1.13 24 11 157 0
26FEB26 132.50 P 0.00 0.00 0.00 7.47 +1.46 26 0 20 0
26FEB26 135.00 P 0.00 0.00 0.00 9.20 +1.38 25 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 11.38 +1.85 26 0 201 0
26FEB26 140.00 P 0.00 0.00 0.00 13.85 +1.91 30 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 15.97 +1.76 29 0 380 0
26FEB26 145.00 P 0.00 0.00 0.00 18.66 +2.08 35 0 370 0
26FEB26 147.50 P 0.00 0.00 0.00 21.12 +1.54 37 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 23.69 +2.19 41 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 26.27 +2.27 45 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 28.49 +1.99 44 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 31.42 +2.42 53 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 33.74 +2.24 53 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 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 70 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 63 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,126 0
30MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 51 3 590 -3
30MAR26 67.50 P 0.05 0.05 0.05 0.01 0.00 48 3 603 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 0.09 0.09 0.09 0.01 0.00 40 6 896 +6
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 2,869 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3,950 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 1,416 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 +0.04 34 0 4,477 0
30MAR26 90.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 6,244 0
30MAR26 92.50 P 0.00 0.00 0.00 0.10 +0.09 32 0 2,367 0
30MAR26 95.00 P 0.00 0.00 0.00 0.15 +0.13 31 0 7,838 0
30MAR26 97.50 P 0.00 0.00 0.00 0.22 +0.19 31 0 2,195 0
30MAR26 100.00 P 0.55 0.56 0.55 0.31 +0.26 30 308 12,790 +47
30MAR26 102.50 P 0.71 0.71 0.71 0.45 +0.35 30 4 5,502 +4
30MAR26 105.00 P 0.80 0.86 0.80 0.64 +0.46 29 24 4,914 +18
30MAR26 107.50 P 0.98 1.03 0.98 0.88 +0.56 28 115 1,296 +11
30MAR26 110.00 P 1.21 1.29 1.21 1.19 +0.67 28 74 2,254 -17
30MAR26 112.50 P 1.52 1.59 1.52 1.59 +0.76 27 132 675 +80
30MAR26 115.00 P 1.93 2.00 1.93 2.02 +0.77 26 32 1,165 +30
30MAR26 117.50 P 2.45 2.57 2.45 2.61 +0.79 25 107 4,004 +7
30MAR26 120.00 P 3.06 3.24 3.06 3.36 +0.79 25 32 2,181 +32
30MAR26 122.50 P 4.28 4.28 4.13 4.27 +0.88 24 56 297 -1
30MAR26 125.00 P 5.20 5.28 5.20 5.39 +0.96 23 46 2,047 0
30MAR26 127.50 P 6.44 6.65 6.44 6.75 +1.09 23 3 1,246 +3
30MAR26 130.00 P 0.00 0.00 0.00 8.37 +1.20 23 0 476 0
30MAR26 132.50 P 0.00 0.00 0.00 10.14 +1.28 23 0 165 0
30MAR26 135.00 P 0.00 0.00 0.00 11.79 +0.98 21 0 560 0
30MAR26 137.50 P 0.00 0.00 0.00 14.64 +1.84 26 0 138 0
30MAR26 140.00 P 0.00 0.00 0.00 16.87 +2.17 27 0 60 0
30MAR26 142.50 P 0.00 0.00 0.00 18.71 +1.91 25 0 30 0
30MAR26 145.00 P 0.00 0.00 0.00 21.56 +2.48 30 0 100 0
30MAR26 147.50 P 0.00 0.00 0.00 23.99 +2.25 32 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 26.46 +2.66 34 0 25 0
30MAR26 152.50 P 0.00 0.00 0.00 28.60 +2.34 32 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 31.41 +2.93 38 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 33.44 +2.31 34 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 35.76 +2.23 33 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.24 +0.19 31 0 85 0
29APR26 95.00 P 0.00 0.00 0.00 0.34 +0.25 31 0 35 0
29APR26 97.50 P 0.00 0.00 0.00 0.46 +0.32 30 0 114 0
29APR26 100.00 P 0.86 0.87 0.86 0.61 +0.39 29 102 277 +100
29APR26 102.50 P 0.00 0.00 0.00 0.82 +0.48 29 0 42 0
29APR26 105.00 P 1.19 1.19 1.19 1.08 +0.57 28 130 314 +128
29APR26 107.50 P 1.46 1.46 1.46 1.39 +0.66 28 1 205 -1
29APR26 110.00 P 1.64 1.66 1.64 1.74 +0.69 27 22 58 +22
29APR26 112.50 P 2.12 2.12 2.12 2.14 +0.68 26 30 113 0
29APR26 115.00 P 0.00 0.00 0.00 2.69 +0.70 25 0 44 0
29APR26 117.50 P 3.10 3.10 3.10 3.33 +0.69 25 1 264 0
29APR26 120.00 P 0.00 0.00 0.00 4.13 +0.81 24 0 208 0
29APR26 122.50 P 0.00 0.00 0.00 5.05 +0.90 23 0 413 0
29APR26 125.00 P 5.96 5.96 5.96 6.11 +0.94 23 5 167 +5
29APR26 127.50 P 7.40 7.40 7.40 7.46 +1.06 22 1 62 0
29APR26 130.00 P 0.00 0.00 0.00 9.04 +1.19 23 0 91 0
29APR26 132.50 P 0.00 0.00 0.00 10.81 +1.33 23 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 12.23 +0.83 21 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.00 +1.29 25 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.87 +1.98 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.35 +1.94 26 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.56 +1.88 26 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.99 +1.37 28 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.49 +2.52 29 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 28.60 +2.32 28 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 31.41 +2.93 32 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 33.44 +2.31 30 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 35.76 +2.23 29 0 0 0
29JUN26 60.00 P 0.15 0.16 0.15 0.01 0.00 37 100 809 +100
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 266 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 268 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 961 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 503 0
29JUN26 75.00 P 0.43 0.47 0.43 0.03 +0.02 30 193 633 +40
29JUN26 77.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 595 0
29JUN26 80.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.09 +0.03 28 0 1,120 0
29JUN26 85.00 P 0.75 0.75 0.75 0.13 +0.05 28 2 4,292 -2
29JUN26 87.50 P 0.00 0.00 0.00 0.18 +0.06 27 0 7,759 0
29JUN26 90.00 P 0.00 0.00 0.00 0.26 +0.08 27 0 4,030 0
29JUN26 92.50 P 0.00 0.00 0.00 0.36 +0.10 27 0 1,609 0
29JUN26 95.00 P 0.00 0.00 0.00 0.50 +0.14 26 0 3,201 0
29JUN26 97.50 P 0.00 0.00 0.00 0.67 +0.16 26 0 909 0
29JUN26 100.00 P 1.35 1.39 1.35 0.89 +0.20 26 15 4,912 +15
29JUN26 102.50 P 1.56 1.58 1.56 1.18 +0.27 26 3 2,997 +2
29JUN26 105.00 P 1.82 1.87 1.82 1.51 +0.29 25 2 256 +2
29JUN26 107.50 P 0.00 0.00 0.00 1.93 +0.35 25 0 676 0
29JUN26 110.00 P 0.00 0.00 0.00 2.44 +0.44 25 0 745 0
29JUN26 112.50 P 3.19 3.22 3.19 3.02 +0.47 25 196 276 +98
29JUN26 115.00 P 3.83 3.83 3.83 3.73 +0.56 24 50 3,410 +50
29JUN26 117.50 P 4.60 4.60 4.60 4.55 +0.65 24 1 158 0
29JUN26 120.00 P 0.00 0.00 0.00 5.42 +0.73 24 0 118 0
29JUN26 122.50 P 0.00 0.00 0.00 6.43 +0.84 23 0 145 0
29JUN26 125.00 P 0.00 0.00 0.00 7.61 +0.94 23 0 376 0
29JUN26 127.50 P 8.85 8.85 8.85 8.95 +1.03 23 1 29 +1
29JUN26 130.00 P 10.35 10.35 10.35 10.54 +1.18 23 1 1,137 +1
29JUN26 132.50 P 0.00 0.00 0.00 12.18 +1.22 23 0 61 0
29JUN26 135.00 P 0.00 0.00 0.00 14.35 +1.40 25 0 31 0
29JUN26 137.50 P 15.20 15.20 15.20 16.34 +1.95 25 2 72 +2
29JUN26 140.00 P 0.00 0.00 0.00 18.41 +2.54 26 0 5 0
29JUN26 142.50 P 0.00 0.00 0.00 19.99 +1.06 24 0 12 0
29JUN26 145.00 P 0.00 0.00 0.00 22.11 +2.23 25 0 12 0
29JUN26 147.50 P 0.00 0.00 0.00 23.99 +1.34 23 0 30 0
29JUN26 150.00 P 26.28 26.28 26.28 26.54 +2.21 25 10 50 +10
29JUN26 152.50 P 0.00 0.00 0.00 28.82 +1.94 25 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 31.41 +2.30 27 0 11 0
29JUN26 157.50 P 0.00 0.00 0.00 33.44 +1.48 25 0 10 0
29JUN26 160.00 P 0.00 0.00 0.00 35.76 +1.76 24 0 10 0
29SEP26 70.00 P 0.64 0.64 0.64 0.01 -0.01 24 3 220 +3
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 85 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 215 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 400 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 34 0
29SEP26 85.00 P 1.10 1.10 1.10 0.15 -0.04 23 2 1,501 0
29SEP26 87.50 P 0.00 0.00 0.00 0.22 -0.05 23 0 585 0
29SEP26 90.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 94 0
29SEP26 92.50 P 0.00 0.00 0.00 0.47 -0.05 23 0 215 0
29SEP26 95.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 416 0
29SEP26 97.50 P 0.00 0.00 0.00 0.89 -0.03 23 0 281 0
29SEP26 100.00 P 0.00 0.00 0.00 1.19 0.00 23 0 439 0
29SEP26 102.50 P 0.00 0.00 0.00 1.54 +0.03 23 0 1,385 0
29SEP26 105.00 P 0.00 0.00 0.00 2.00 +0.08 23 0 105 0
29SEP26 107.50 P 3.48 3.48 3.48 2.53 +0.16 23 2 231 0
29SEP26 110.00 P 0.00 0.00 0.00 3.14 +0.20 23 0 2,083 0
29SEP26 112.50 P 4.65 4.65 4.65 3.88 +0.31 23 11 1,062 0
29SEP26 115.00 P 0.00 0.00 0.00 4.68 +0.37 23 0 10 0
29SEP26 117.50 P 0.00 0.00 0.00 5.65 +0.50 23 0 203 0
29SEP26 120.00 P 7.05 7.05 7.05 6.68 +0.61 23 95 259 +95
29SEP26 122.50 P 0.00 0.00 0.00 7.85 +0.72 23 2,250 2,251 +2,223
29SEP26 125.00 P 9.32 9.32 9.32 9.12 +0.86 23 1 16 +1
29SEP26 127.50 P 0.00 0.00 0.00 10.50 +0.97 23 0 54 0
29SEP26 130.00 P 0.00 0.00 0.00 12.00 +1.11 23 0 19 0
29SEP26 132.50 P 0.00 0.00 0.00 13.79 +1.22 24 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 14.75 +0.46 22 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 17.64 +2.01 25 0 22 0
29SEP26 140.00 P 0.00 0.00 0.00 19.65 +1.57 25 0 4 0
29SEP26 142.50 P 0.00 0.00 0.00 21.16 +2.23 24 0 12 0
29SEP26 145.00 P 0.00 0.00 0.00 23.12 +2.23 24 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 25.26 +1.93 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 27.40 +2.40 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 28.93 +1.45 22 0 225 0
29SEP26 155.00 P 0.00 0.00 0.00 31.41 +0.72 23 0 168 0
29SEP26 157.50 P 0.00 0.00 0.00 34.11 +2.15 26 0 10 0
29SEP26 160.00 P 0.00 0.00 0.00 36.77 +2.77 27 0 10 0
30DEC26 80.00 P 1.28 1.34 1.28 0.19 -0.01 23 6 315 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.27 -0.01 23 0 20 0
30DEC26 85.00 P 1.52 1.52 1.52 0.36 -0.02 23 2 117 +2
30DEC26 87.50 P 0.00 0.00 0.00 0.50 -0.01 23 0 61 0
30DEC26 90.00 P 0.00 0.00 0.00 0.68 +0.01 23 0 158 0
30DEC26 92.50 P 0.00 0.00 0.00 0.92 +0.04 23 0 62 0
30DEC26 95.00 P 0.00 0.00 0.00 1.18 +0.07 23 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 1.51 +0.08 23 0 48 0
30DEC26 100.00 P 2.94 2.94 2.94 1.90 +0.13 23 2 137 +2
30DEC26 102.50 P 0.00 0.00 0.00 2.36 +0.15 23 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 2.90 +0.23 23 0 96 0
30DEC26 107.50 P 4.45 4.45 4.45 3.50 +0.25 23 12 71 +12
30DEC26 110.00 P 0.00 0.00 0.00 4.22 +0.36 23 0 222 0
30DEC26 112.50 P 0.00 0.00 0.00 4.99 +0.39 23 0 105 0
30DEC26 115.00 P 0.00 0.00 0.00 5.89 +0.51 23 0 54 0
30DEC26 117.50 P 7.60 7.60 7.60 6.85 +0.55 23 30 37 +30
30DEC26 120.00 P 0.00 0.00 0.00 7.93 +0.68 23 0 281 0
30DEC26 122.50 P 0.00 0.00 0.00 9.10 +0.73 23 0 43 0
30DEC26 125.00 P 0.00 0.00 0.00 10.36 +0.85 23 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 11.73 +0.91 23 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 13.17 +1.00 23 0 7 0
30DEC26 132.50 P 0.00 0.00 0.00 14.78 +1.13 23 0 5 0
30DEC26 135.00 P 16.50 16.50 16.50 16.43 +1.07 23 1 15 0
30DEC26 137.50 P 0.00 0.00 0.00 18.04 +0.90 23 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.06 +1.98 24 0 56 0
30DEC26 142.50 P 0.00 0.00 0.00 21.98 +1.00 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 24.00 +0.99 24 0 10 0
30DEC26 147.50 P 0.00 0.00 0.00 26.05 +1.88 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.20 +2.54 25 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 30.40 +0.97 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 32.57 +1.54 25 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 34.70 +2.01 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 36.96 +0.89 26 0 100 0
TOTAL PUT 11,125 214,461 +6,184
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$ 7.22
29JAN26 4.80 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.32 0.00 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.47 0.00 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.98 +0.01 45 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 0.73 +0.01 34 0 0 0
29JAN26 6.75 C 0.46 0.46 0.46 0.48 +0.01 23 150 175 -5
29JAN26 7.00 C 0.00 0.00 0.00 0.23 0.00 12 0 928 0
29JAN26 7.25 C 0.04 0.04 0.04 0.05 0.00 12 4 1,744 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 17 0 396 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 106 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.33 +0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.24 +0.02 51 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.99 +0.02 44 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.74 +0.01 37 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.02 +0.04 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.49 0.00 0 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.28 0.00 13 0 83 0
26FEB26 7.25 C 0.12 0.12 0.12 0.12 0.00 13 174 2,233 0
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 0.02 +0.01 16 0 158 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.52 -0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.99 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.02 +0.01 21 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 0.76 0.00 12 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.53 -0.01 13 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.34 0.00 14 0 241 0
30MAR26 7.25 C 0.00 0.00 0.00 0.18 -0.01 13 0 253 0
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 20 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 +0.02 23 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 -0.02 8 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 -0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.57 0.00 14 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.37 -0.01 13 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.23 +0.01 14 0 170 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 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 -0.02 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.01 -0.02 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.76 -0.02 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 -0.01 15 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.02 11 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.01 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.62 +0.01 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.40 -0.02 13 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 0.00 14 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.01 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 0.03 +0.01 15 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.01 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.24 -0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 -0.01 12 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.31 +0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 0.00 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.01 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 0.00 14 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 0.00 14 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.01 14 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.01 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 2.37 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 0.00 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 -0.01 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 +0.01 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 0.00 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.01 13 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 0.00 13 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 +0.01 14 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 0.14 0.14 0.14 0.19 0.00 14 20 20 +20
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 348 9,483 +15
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 250 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2,827 0
29JAN26 7.25 P 0.08 0.09 0.08 0.09 0.00 16 230 1,046 +200
29JAN26 7.50 P 0.00 0.00 0.00 0.29 0.00 19 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.55 0.00 35 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.06 +0.01 61 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.32 +0.02 75 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.58 +0.03 89 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.83 +0.02 99 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.08 +0.03 108 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.33 +0.03 116 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.58 +0.03 124 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 230 0
26FEB26 7.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 1,663 0
26FEB26 7.25 P 0.17 0.17 0.17 0.15 +0.01 15 50 666 0
26FEB26 7.50 P 0.00 0.00 0.00 0.32 0.00 16 0 50 0
26FEB26 7.75 P 0.00 0.00 0.00 0.55 0.00 19 0 8 0
26FEB26 8.00 P 0.00 0.00 0.00 0.80 0.00 25 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.06 +0.01 33 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.32 +0.02 41 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.58 +0.03 48 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.83 +0.02 53 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.08 +0.02 58 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.33 +0.03 62 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.58 +0.03 67 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 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 24 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 0.00 15 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 -0.01 14 0 577 0
30MAR26 7.00 P 0.09 0.09 0.09 0.09 0.00 15 5 2,030 0
30MAR26 7.25 P 0.18 0.18 0.18 0.19 0.00 15 105 298 +105
30MAR26 7.50 P 0.00 0.00 0.00 0.35 -0.01 15 0 300 0
30MAR26 7.75 P 0.00 0.00 0.00 0.56 +0.01 17 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.80 0.00 20 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.32 +0.02 31 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.58 +0.03 37 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.83 +0.02 41 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.08 +0.02 44 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.33 +0.03 48 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.58 +0.03 51 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 36 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 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 15 0 69 0
29APR26 6.75 P 0.05 0.05 0.05 0.05 0.00 14 4 156 +4
29APR26 7.00 P 0.11 0.11 0.11 0.11 0.00 14 10 170 +10
29APR26 7.25 P 0.00 0.00 0.00 0.21 0.00 14 0 160 0
29APR26 7.50 P 0.00 0.00 0.00 0.36 0.00 14 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.56 -0.01 15 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.80 0.00 18 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.06 -0.01 23 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.32 +0.02 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.58 +0.03 32 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.83 +0.02 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.09 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.34 0.00 43 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 28 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 0.00 14 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 0.00 14 0 210 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 14 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 0.00 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 0.36 +0.01 14 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 +0.01 15 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.74 0.00 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 +0.02 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.19 0.00 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.04 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.71 +0.05 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.93 +0.02 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.04 30 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 16 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 15 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 0.00 15 0 229 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 0.00 15 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.30 -0.01 15 0 91 0
29SEP26 7.25 P 0.00 0.00 0.00 0.44 -0.01 15 0 25 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.01 15 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 -0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 -0.01 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.01 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 0.00 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.97 -0.01 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.21 0.00 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.46 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.70 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.01 -0.01 14 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 0.00 15 0 182 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 14 0 50 0
30DEC26 6.75 P 0.23 0.23 0.23 0.22 -0.01 14 10 181 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.01 14 0 134 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 0.00 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.01 15 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 0.00 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 -0.01 15 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 0.00 17 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 -0.01 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 -0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 0.00 23 0 0 0
TOTAL PUT 414 15,821 +329
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.96
29JAN26 19.00 C 0.00 0.00 0.00 11.98 -0.66 109 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 11.48 -0.66 103 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 10.98 -0.66 97 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 9.98 -0.66 85 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 8.98 -0.66 73 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 7.98 -0.66 62 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 6.98 -0.67 50 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 5.98 -0.67 0 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 4.98 -0.67 0 0 7 0
29JAN26 27.00 C 0.00 0.00 0.00 3.98 -0.67 0 0 122 0
29JAN26 28.00 C 0.00 0.00 0.00 2.97 -0.68 0 0 1,178 0
29JAN26 29.00 C 1.88 1.88 1.88 2.01 -0.66 24 4 171 0
29JAN26 30.00 C 1.19 1.19 1.05 1.11 -0.64 22 10 253 +4
29JAN26 31.00 C 0.48 0.48 0.46 0.50 -0.45 24 25 100 -15
29JAN26 32.00 C 0.20 0.20 0.20 0.17 -0.26 25 6 190 -6
29JAN26 33.00 C 0.04 0.06 0.04 0.04 -0.12 25 82 109 -55
29JAN26 34.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 6 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 130 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 12.02 -0.66 52 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.52 -0.66 44 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.02 -0.67 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.02 -0.67 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.03 -0.66 38 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.03 -0.67 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.03 -0.67 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.22 -0.48 49 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.05 -0.66 24 0 24 0
26FEB26 27.00 C 0.00 0.00 0.00 4.07 -0.66 23 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 3.22 -0.49 28 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 2.25 -0.62 22 0 60 0
26FEB26 30.00 C 1.50 1.50 1.50 1.50 -0.50 22 3 118 0
26FEB26 31.00 C 0.00 0.00 0.00 0.94 -0.41 22 0 47 0
26FEB26 32.00 C 0.48 0.49 0.48 0.53 -0.32 22 50 139 +50
26FEB26 33.00 C 0.32 0.32 0.25 0.28 -0.21 23 30 66 +25
26FEB26 34.00 C 0.15 0.15 0.15 0.14 -0.13 23 16 47 +16
26FEB26 35.00 C 0.00 0.00 0.00 0.06 -0.07 23 0 48 0
26FEB26 36.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 0 0
26FEB26 37.00 C 0.02 0.02 0.02 0.01 -0.02 23 65 85 +50
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 195 0
26FEB26 41.00 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 15.55 -0.66 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 15.05 -0.66 44 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 14.55 -0.67 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 14.00 -0.72 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 13.47 -0.75 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 12.97 -0.76 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 12.46 -0.77 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.29 -0.44 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 11.85 -0.38 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.02 -0.72 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 10.02 -0.72 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 9.36 -0.39 58 0 82 0
30MAR26 23.00 C 0.00 0.00 0.00 8.06 -0.64 0 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 7.31 -0.45 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.30 -0.40 37 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.31 -0.51 32 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 4.36 -0.42 29 0 50 0
30MAR26 28.00 C 0.00 0.00 0.00 3.48 -0.37 27 0 154 0
30MAR26 29.00 C 2.56 2.56 2.56 2.57 -0.48 23 2 115 -2
30MAR26 30.00 C 0.00 0.00 0.00 1.90 -0.43 23 0 55 0
30MAR26 31.00 C 1.42 1.42 1.42 1.35 -0.37 23 15 62 -15
30MAR26 32.00 C 0.98 0.98 0.98 0.92 -0.31 23 15 2,840 0
30MAR26 33.00 C 0.57 0.58 0.57 0.61 -0.23 24 100 130 +85
30MAR26 34.00 C 0.44 0.44 0.44 0.40 -0.16 24 15 44 +12
30MAR26 35.00 C 0.00 0.00 0.00 0.24 -0.13 24 0 31 0
30MAR26 36.00 C 0.00 0.00 0.00 0.14 -0.09 24 0 19 0
30MAR26 37.00 C 0.00 0.00 0.00 0.08 -0.06 24 0 92 0
30MAR26 38.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 100 0
30MAR26 39.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.85 -0.43 60 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.05 -0.73 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.05 -0.74 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.36 -0.44 47 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.10 -0.71 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.31 -0.52 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.30 -0.55 29 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.31 -0.52 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.52 -0.34 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.66 -0.36 25 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.78 -0.46 22 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.13 -0.42 22 0 20 0
29APR26 31.00 C 1.63 1.70 1.63 1.61 -0.35 23 2 101 0
29APR26 32.00 C 1.14 1.14 1.14 1.17 -0.29 23 15 127 +15
29APR26 33.00 C 0.00 0.00 0.00 0.85 -0.23 23 0 0 0
29APR26 34.00 C 0.57 0.57 0.57 0.57 -0.21 23 25 30 +25
29APR26 35.00 C 0.00 0.00 0.00 0.39 -0.16 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.26 -0.11 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 -0.06 23 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.56 -0.75 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.10 -0.72 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.57 -0.76 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.29 -0.54 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.85 -0.49 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.09 -0.75 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.15 -0.70 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.36 -0.51 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.16 -0.65 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 7.31 -0.52 27 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 6.30 -0.56 22 0 49 0
29JUN26 26.00 C 0.00 0.00 0.00 5.31 -0.61 19 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.55 -0.44 23 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 3.88 -0.44 25 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 2.97 -0.58 22 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 2.37 -0.51 22 0 33 0
29JUN26 31.00 C 0.00 0.00 0.00 1.87 -0.35 23 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 1.44 -0.30 23 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 1.10 -0.25 23 0 17 0
29JUN26 34.00 C 0.00 0.00 0.00 0.82 -0.22 24 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 0.59 -0.19 23 0 51 0
29JUN26 36.00 C 0.00 0.00 0.00 0.42 -0.14 23 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 0.30 -0.10 24 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.21 -0.07 24 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 0.14 -0.05 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.57 -0.76 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.29 -0.54 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.85 -0.49 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.09 -0.75 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.15 -0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.36 -0.51 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.16 -0.73 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.31 -0.52 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.30 -0.57 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.45 -0.47 22 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.55 -0.54 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.00 -0.33 24 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.17 -0.58 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.60 -0.52 22 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 2.11 -0.38 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.70 -0.33 23 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 1.36 -0.28 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.08 -0.23 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.86 -0.19 23 0 17 0
29SEP26 36.00 C 0.00 0.00 0.00 0.70 -0.13 23 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 0.55 -0.13 23 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.12 23 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 0.32 -0.10 23 0 0 0
29SEP26 40.00 C 0.35 0.35 0.35 0.25 -0.07 23 24 7 -17
29SEP26 41.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.85 -0.49 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.09 -0.75 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.15 -0.71 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.36 -0.52 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.18 -0.73 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.31 -0.65 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.30 -0.75 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.45 -0.55 20 0 20 0
30DEC26 27.00 C 0.00 0.00 0.00 4.81 -0.56 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.11 -0.52 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.49 -0.47 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.94 -0.43 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.38 -0.39 22 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.99 -0.34 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 -0.29 22 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.36 -0.27 22 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 -0.23 22 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.93 -0.18 22 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 0.78 -0.14 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 -0.10 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.12 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.11 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.08 22 0 10 0
TOTAL CALL 504 8,075 +172
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 150 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 32 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 174 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 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 29 0 1,290 0
29JAN26 29.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 267 0
29JAN26 30.00 P 0.19 0.19 0.19 0.17 +0.07 25 15 185 -15
29JAN26 31.00 P 0.49 0.58 0.49 0.54 +0.21 25 105 370 +105
29JAN26 32.00 P 0.00 0.00 0.00 1.22 +0.40 27 0 17 0
29JAN26 33.00 P 0.00 0.00 0.00 2.06 +0.50 24 0 3 0
29JAN26 34.00 P 0.00 0.00 0.00 3.09 +0.69 38 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 4.13 +0.65 53 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 5.13 +0.62 62 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 6.14 +0.61 71 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 7.13 +0.60 78 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 8.04 +0.51 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 9.11 +0.60 89 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 10.13 +0.60 100 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 44 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 40 0
26FEB26 28.00 P 0.13 0.13 0.10 0.09 +0.03 23 18 197 +18
26FEB26 29.00 P 0.21 0.28 0.21 0.23 +0.07 23 40 80 +30
26FEB26 30.00 P 0.45 0.55 0.45 0.50 +0.14 23 115 214 +115
26FEB26 31.00 P 0.94 0.94 0.94 0.92 +0.22 23 2 130 +2
26FEB26 32.00 P 0.00 0.00 0.00 1.51 +0.32 23 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 2.31 +0.46 25 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 3.16 +0.51 25 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 4.13 +0.58 29 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 5.13 +0.61 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.14 +0.61 39 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.13 +0.60 43 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 8.13 +0.60 47 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 9.14 +0.63 52 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 10.13 +0.60 55 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 13 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.04 24 0 67 0
30MAR26 28.00 P 0.25 0.25 0.25 0.27 +0.08 24 1 2,077 0
30MAR26 29.00 P 0.50 0.50 0.48 0.48 +0.12 24 16 61 +1
30MAR26 30.00 P 0.80 0.80 0.80 0.81 +0.18 24 4 56 +2
30MAR26 31.00 P 0.00 0.00 0.00 1.27 +0.26 24 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 1.83 +0.31 24 0 70 0
30MAR26 33.00 P 0.00 0.00 0.00 2.54 +0.40 24 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 3.39 +0.51 26 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 4.15 +0.44 24 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 5.13 +0.55 27 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.14 +0.58 30 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 7.16 +0.63 35 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.13 +0.60 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.17 +0.66 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 10.14 +0.61 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.21 +0.06 23 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.37 +0.09 23 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.61 +0.12 23 0 8 0
29APR26 30.00 P 0.00 0.00 0.00 0.98 +0.19 23 0 21 0
29APR26 31.00 P 0.00 0.00 0.00 1.44 +0.25 23 0 102 0
29APR26 32.00 P 0.00 0.00 0.00 2.02 +0.32 23 0 100 0
29APR26 33.00 P 0.00 0.00 0.00 2.67 +0.36 23 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 3.46 +0.53 24 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.15 +0.34 21 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.13 +0.45 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.14 +0.53 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.16 +0.60 30 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.16 +0.56 33 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.17 +0.66 36 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.14 +0.61 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 +0.07 23 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.41 +0.10 23 0 57 0
29JUN26 27.00 P 0.00 0.00 0.00 0.63 +0.13 23 0 117 0
29JUN26 28.00 P 0.85 0.85 0.83 0.94 +0.18 23 5 18 +5
29JUN26 29.00 P 0.00 0.00 0.00 1.34 +0.25 23 0 3 0
29JUN26 30.00 P 1.78 1.78 1.78 1.84 +0.30 23 2 2 0
29JUN26 31.00 P 0.00 0.00 0.00 2.43 +0.36 24 0 18 0
29JUN26 32.00 P 0.00 0.00 0.00 3.03 +0.34 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 3.83 +0.42 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 4.61 +0.57 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 5.51 +0.54 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.33 +0.51 26 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.05 +0.33 21 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.19 +0.54 28 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.12 +0.52 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.19 +0.62 33 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.03 +0.50 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 130 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 +0.06 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 +0.08 23 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.69 +0.14 23 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 +0.17 23 0 27 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 +0.22 23 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 1.79 +0.25 24 0 24 0
29SEP26 30.00 P 0.00 0.00 0.00 2.29 +0.29 24 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.86 +0.33 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.50 +0.37 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.21 +0.43 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.97 +0.47 25 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 5.77 +0.50 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 +0.45 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.51 +0.57 27 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.42 +0.58 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.36 +0.61 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.32 +0.63 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.29 +0.64 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 +0.04 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 +0.05 22 0 22 0
30DEC26 24.00 P 0.00 0.00 0.00 0.41 +0.07 22 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.59 +0.09 22 0 32 0
30DEC26 26.00 P 0.72 0.75 0.72 0.82 +0.11 22 4 5 +4
30DEC26 27.00 P 0.00 0.00 0.00 1.17 +0.20 22 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.56 +0.23 23 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.00 +0.25 23 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 2.50 +0.27 23 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 3.07 +0.31 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.70 +0.36 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 4.39 +0.41 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.13 +0.44 24 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 5.92 +0.48 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.75 +0.52 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 +0.54 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.51 +0.57 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.43 +0.59 27 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.38 +0.69 28 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.34 +0.69 29 0 0 0
TOTAL PUT 327 8,185 +267
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$ 5.92
29JAN26 4.20 C 0.00 0.00 0.00 1.73 -0.03 102 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 1.63 -0.03 96 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 1.53 -0.03 89 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 1.43 -0.03 83 0 0 0
29JAN26 4.60 C 0.00 0.00 0.00 1.33 -0.03 77 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 1.23 -0.03 72 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.14 -0.02 79 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.04 -0.02 72 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.93 -0.02 54 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.68 -0.03 41 0 25 0
29JAN26 5.50 C 0.00 0.00 0.00 0.44 -0.03 35 0 252 0
29JAN26 5.75 C 0.00 0.00 0.00 0.23 -0.03 32 0 2,912 0
29JAN26 6.00 C 0.10 0.11 0.09 0.09 -0.02 31 45 2,119 +5
29JAN26 6.25 C 0.04 0.04 0.03 0.03 -0.01 33 48 3,548 +10
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 594 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 700 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 241 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 1,105 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 91 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.54 -0.02 46 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.46 -0.01 56 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.35 -0.02 47 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.26 -0.02 49 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.14 -0.05 33 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.05 -0.02 37 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.95 -0.03 33 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.72 0.00 32 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.50 -0.03 29 0 45 0
26FEB26 5.75 C 0.00 0.00 0.00 0.32 -0.02 28 0 30 0
26FEB26 6.00 C 0.20 0.20 0.20 0.19 -0.01 28 132 355 +100
26FEB26 6.25 C 0.00 0.00 0.00 0.11 0.00 29 0 423 0
26FEB26 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 221 0
26FEB26 6.75 C 0.00 0.00 0.00 0.03 0.00 31 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 -0.02 54 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.15 -0.02 51 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.06 +0.02 54 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.96 -0.02 51 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.85 -0.07 41 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.76 -0.02 45 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.67 -0.01 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.59 +0.03 50 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.46 -0.04 37 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.35 -0.04 28 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 -0.04 31 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 1.17 -0.03 33 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 1.09 -0.01 35 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.96 -0.06 24 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.77 -0.03 30 0 672 0
30MAR26 5.50 C 0.00 0.00 0.00 0.59 -0.02 31 0 788 0
30MAR26 5.75 C 0.00 0.00 0.00 0.43 -0.01 31 0 194 0
30MAR26 6.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 411 0
30MAR26 6.25 C 0.00 0.00 0.00 0.20 -0.01 30 0 138 0
30MAR26 6.50 C 0.00 0.00 0.00 0.13 0.00 30 0 326 0
30MAR26 6.75 C 0.00 0.00 0.00 0.08 0.00 30 0 165 0
30MAR26 7.00 C 0.00 0.00 0.00 0.05 0.00 31 0 171 0
30MAR26 7.25 C 0.00 0.00 0.00 0.03 0.00 31 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 155 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.60 -0.01 42 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.49 -0.02 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.40 -0.02 37 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.30 -0.01 34 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.23 -0.02 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.11 -0.04 31 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.00 -0.07 27 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.80 -0.03 28 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.65 -0.01 31 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.49 -0.01 30 0 100 0
29APR26 6.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 130 0
29APR26 6.25 C 0.00 0.00 0.00 0.26 -0.01 30 0 33 0
29APR26 6.50 C 0.00 0.00 0.00 0.18 -0.01 30 0 90 0
29APR26 6.75 C 0.00 0.00 0.00 0.13 0.00 30 0 41 0
29APR26 7.00 C 0.00 0.00 0.00 0.09 0.00 31 0 27 0
29APR26 7.25 C 0.00 0.00 0.00 0.06 0.00 31 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.09 -0.02 37 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.00 -0.01 38 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.90 -0.02 35 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.83 0.00 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.71 -0.02 33 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 -0.04 31 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.52 -0.03 31 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.43 -0.02 31 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.35 -0.02 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.25 -0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.08 -0.03 28 0 21 0
29JUN26 5.25 C 0.00 0.00 0.00 0.90 -0.02 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.71 -0.04 27 0 166 0
29JUN26 5.75 C 0.00 0.00 0.00 0.58 -0.01 29 0 38 0
29JUN26 6.00 C 0.47 0.47 0.47 0.45 -0.02 28 91 268 +91
29JUN26 6.25 C 0.00 0.00 0.00 0.36 -0.02 29 0 470 0
29JUN26 6.50 C 0.00 0.00 0.00 0.28 -0.01 29 0 769 0
29JUN26 6.75 C 0.00 0.00 0.00 0.22 0.00 30 0 1,500 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 47 0
29JUN26 7.25 C 0.00 0.00 0.00 0.12 0.00 30 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 0.00 30 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 0.00 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 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.83 -0.03 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.73 -0.03 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.62 -0.04 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 -0.04 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.35 -0.03 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.18 -0.03 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 0.00 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.93 -0.01 31 0 1 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 -0.01 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 -0.01 30 0 70 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 -0.01 30 0 6 0
29SEP26 6.50 C 0.38 0.38 0.38 0.31 0.00 30 15 33 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.24 0.00 30 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 0.00 30 0 186 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 29 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 0.00 30 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 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 30 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC26 4.40 C 0.00 0.00 0.00 1.64 -0.04 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 -0.04 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.47 -0.03 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.30 -0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.22 -0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.15 -0.02 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.97 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.81 -0.02 30 0 6 0
30DEC26 5.75 C 0.00 0.00 0.00 0.68 -0.01 30 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.56 -0.02 30 0 162 0
30DEC26 6.25 C 0.52 0.55 0.52 0.46 -0.02 30 29 173 +29
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.01 29 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.02 29 0 4 0
30DEC26 7.00 C 0.33 0.33 0.33 0.25 -0.02 29 4 85 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 -0.01 29 0 90 0
30DEC26 7.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 364 22,871 +250
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 453 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,031 0
29JAN26 5.75 P 0.05 0.06 0.05 0.06 0.00 33 13 849 -8
29JAN26 6.00 P 0.17 0.17 0.17 0.16 0.00 29 30 423 -5
29JAN26 6.25 P 0.35 0.35 0.35 0.36 +0.01 34 5 459 -5
29JAN26 6.50 P 0.00 0.00 0.00 0.59 +0.02 38 0 585 0
29JAN26 6.75 P 0.00 0.00 0.00 0.83 +0.02 0 0 434 0
29JAN26 7.00 P 0.00 0.00 0.00 1.08 +0.02 0 0 140 0
29JAN26 7.25 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 1.58 +0.02 0 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 2.08 +0.02 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 2.58 +0.02 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.06 0.00 28 0 1,279 0
26FEB26 5.75 P 0.13 0.14 0.13 0.13 0.00 27 27 317 +27
26FEB26 6.00 P 0.21 0.21 0.21 0.25 +0.01 28 3 134 0
26FEB26 6.25 P 0.43 0.43 0.43 0.41 +0.01 27 3 145 0
26FEB26 6.50 P 0.00 0.00 0.00 0.62 +0.02 29 0 239 0
26FEB26 6.75 P 0.00 0.00 0.00 0.86 +0.03 34 0 160 0
26FEB26 7.00 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 63 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 37 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 30 0 80 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 +0.01 32 0 150 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 155 0
30MAR26 5.25 P 0.00 0.00 0.00 0.07 0.00 30 0 153 0
30MAR26 5.50 P 0.00 0.00 0.00 0.12 0.00 29 0 1,029 0
30MAR26 5.75 P 0.22 0.22 0.22 0.21 +0.01 29 5 302 0
30MAR26 6.00 P 0.32 0.32 0.32 0.34 +0.01 30 30 163 +30
30MAR26 6.25 P 0.00 0.00 0.00 0.49 +0.01 29 0 84 0
30MAR26 6.50 P 0.00 0.00 0.00 0.68 +0.01 30 0 96 0
30MAR26 6.75 P 0.00 0.00 0.00 0.90 +0.06 33 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.13 +0.04 35 0 10 0
30MAR26 7.25 P 0.00 0.00 0.00 1.34 0.00 31 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.61 +0.01 40 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.11 +0.02 49 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.83 +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 0.00 31 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.04 0.00 31 0 30 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 0.00 31 0 33 0
29APR26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 50 0
29APR26 5.25 P 0.00 0.00 0.00 0.10 0.00 29 0 45 0
29APR26 5.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 35 0
29APR26 5.75 P 0.26 0.26 0.26 0.26 +0.01 29 30 184 +30
29APR26 6.00 P 0.00 0.00 0.00 0.38 +0.01 28 0 100 0
29APR26 6.25 P 0.00 0.00 0.00 0.54 +0.01 29 0 21 0
29APR26 6.50 P 0.00 0.00 0.00 0.74 +0.03 32 0 60 0
29APR26 6.75 P 0.00 0.00 0.00 0.92 +0.03 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.14 +0.02 32 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.36 +0.02 31 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.61 +0.01 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.84 +0.02 34 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.11 +0.02 42 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.34 0.00 40 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 0.07 +0.01 29 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 0.00 29 0 61 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.01 29 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 112 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 +0.02 30 0 99 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 +0.02 30 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.63 0.00 30 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.81 +0.01 31 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.00 +0.02 31 0 422 0
29JUN26 7.00 P 0.00 0.00 0.00 1.21 +0.02 32 0 5 0
29JUN26 7.25 P 0.00 0.00 0.00 1.43 +0.02 34 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.65 +0.01 34 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.85 0.00 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.11 +0.02 35 0 200 0
29JUN26 8.25 P 0.00 0.00 0.00 2.35 +0.01 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.60 +0.01 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.85 +0.04 41 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 0.08 +0.01 29 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.01 29 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 +0.01 29 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 +0.01 29 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.02 29 0 40 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.01 29 0 80 0
29SEP26 5.75 P 0.00 0.00 0.00 0.59 +0.01 28 0 321 0
29SEP26 6.00 P 0.00 0.00 0.00 0.74 +0.02 28 0 242 0
29SEP26 6.25 P 0.00 0.00 0.00 0.90 +0.02 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.08 +0.02 27 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.28 +0.03 28 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.46 +0.02 25 0 35 0
29SEP26 7.25 P 0.00 0.00 0.00 1.67 +0.02 24 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.88 +0.02 22 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 2.10 +0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.02 0 0 2,000 0
29SEP26 8.25 P 0.00 0.00 0.00 2.57 +0.03 0 0 1,500 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.04 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 28 0 6 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 0.00 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 0.00 28 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 0.00 28 0 19 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 0.00 28 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 0.00 28 0 107 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 0.00 28 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 0.00 28 0 56 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.01 28 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 0.00 28 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 0.96 +0.01 27 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 +0.01 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.32 +0.01 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.01 26 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.71 +0.01 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.93 +0.01 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.15 +0.01 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.38 +0.03 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.60 +0.03 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.07 +0.04 0 0 0 0
TOTAL PUT 146 18,462 +69
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$ 102.60
29JAN26 48.00 C 0.00 0.00 0.00 54.64 -4.21 136 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 53.64 -4.21 125 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 52.64 -4.21 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 50.14 -4.21 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 47.64 -4.22 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 45.15 -4.21 113 0 35 -15
29JAN26 60.00 C 0.00 0.00 0.00 42.65 -4.21 99 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 40.15 -4.22 0 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 37.65 -4.22 0 0 5 0
29JAN26 67.50 C 0.00 0.00 0.00 35.15 -4.22 0 0 9 0
29JAN26 70.00 C 0.00 0.00 0.00 32.66 -4.21 76 0 60 0
29JAN26 72.50 C 0.00 0.00 0.00 30.16 -4.22 65 0 117 0
29JAN26 75.00 C 0.00 0.00 0.00 27.67 -4.22 69 0 231 0
29JAN26 77.50 C 0.00 0.00 0.00 25.20 -4.21 73 0 272 0
29JAN26 80.00 C 23.60 23.60 22.50 22.90 -4.04 88 21 168 -19
29JAN26 82.50 C 0.00 0.00 0.00 20.92 -3.62 103 0 111 0
29JAN26 85.00 C 17.90 17.90 17.90 18.05 -4.04 77 2 194 -2
29JAN26 87.50 C 0.00 0.00 0.00 15.47 -4.57 64 0 324 0
29JAN26 90.00 C 12.50 16.80 12.50 13.23 -4.61 65 2 346 0
29JAN26 92.50 C 13.92 13.92 9.92 11.06 -4.23 64 61 152 -36
29JAN26 95.00 C 13.28 13.28 9.00 9.22 -3.78 66 9 257 -4
29JAN26 97.50 C 7.00 7.40 7.00 7.56 -3.41 68 3 74 -3
29JAN26 100.00 C 7.00 7.00 5.21 6.10 -3.16 69 68 168 -14
29JAN26 102.50 C 8.50 8.50 4.30 4.86 -2.86 70 15 84 -3
29JAN26 105.00 C 5.80 5.80 3.45 3.80 -2.73 71 37 92 +2
29JAN26 107.50 C 4.92 4.92 2.90 3.02 -2.16 73 14 126 -3
29JAN26 110.00 C 4.00 4.69 2.15 2.29 -2.01 73 32 87 +5
29JAN26 112.50 C 2.79 3.30 1.68 1.69 -1.78 73 43 102 +22
29JAN26 115.00 C 1.89 2.05 1.33 1.23 -1.48 73 26 49 -7
29JAN26 117.50 C 1.70 1.70 1.23 0.88 -1.21 72 17 73 +3
29JAN26 120.00 C 2.00 2.00 0.89 0.62 -0.97 72 54 254 -13
29JAN26 122.50 C 0.90 0.90 0.75 0.43 -0.77 72 6 26 -5
29JAN26 125.00 C 0.88 0.88 0.70 0.29 - 72 3 3 -
29JAN26 127.50 C 0.52 0.68 0.52 0.20 - 72 5 5 -
29JAN26 130.00 C 1.00 1.00 0.42 0.13 - 72 13 13 -
26FEB26 48.00 C 0.00 0.00 0.00 54.75 -4.21 75 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 54.27 -3.58 133 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 52.75 -4.22 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 50.26 -4.22 52 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 47.78 -4.21 69 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 45.84 -3.67 109 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 42.82 -4.21 67 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 40.35 -4.24 66 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 37.90 -4.21 66 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 35.21 -4.47 0 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 32.79 -4.49 0 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 30.35 -4.55 44 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 28.26 -4.30 62 0 19 0
26FEB26 77.50 C 30.00 30.00 30.00 25.97 -3.95 62 2 100 -2
26FEB26 80.00 C 26.50 26.50 26.50 23.81 -3.44 63 2 96 +2
26FEB26 82.50 C 0.00 0.00 0.00 22.20 -3.10 70 0 39 0
26FEB26 85.00 C 0.00 0.00 0.00 19.44 -4.03 60 0 1,014 0
26FEB26 87.50 C 0.00 0.00 0.00 17.76 -3.47 63 0 91 0
26FEB26 90.00 C 16.62 16.62 16.62 15.79 -3.61 62 2 77 0
26FEB26 92.50 C 0.00 0.00 0.00 14.16 -3.50 63 0 65 0
26FEB26 95.00 C 12.26 12.26 12.26 12.70 -3.31 64 1 55 -1
26FEB26 97.50 C 10.72 10.72 10.72 11.30 -3.17 64 15 17 -3
26FEB26 100.00 C 12.00 12.00 9.67 10.30 -2.74 67 4 77 +3
26FEB26 102.50 C 8.60 9.70 8.60 8.83 -2.87 65 36 71 +20
26FEB26 105.00 C 7.97 7.97 7.97 8.16 -2.50 68 2 45 0
26FEB26 107.50 C 7.69 7.69 7.34 7.17 -2.45 68 4 38 +3
26FEB26 110.00 C 6.21 7.00 6.21 6.25 -2.44 68 13 46 +11
26FEB26 112.50 C 5.47 6.58 5.47 5.43 -2.38 68 14 14 +11
26FEB26 115.00 C 4.80 5.28 4.80 4.70 -1.86 68 3 59 -2
26FEB26 117.50 C 4.62 4.62 4.61 4.05 -2.03 68 3 2 +1
26FEB26 120.00 C 0.00 0.00 0.00 3.48 -1.86 68 0 0 0
26FEB26 122.50 C 3.57 3.57 3.57 2.98 -1.70 68 1 2 0
26FEB26 125.00 C 3.20 3.20 3.16 2.55 - 68 2 2 -
26FEB26 127.50 C 3.70 3.70 3.00 2.17 - 67 18 18 -
26FEB26 130.00 C 3.00 3.00 2.47 1.85 - 67 2 2 -
30MAR26 18.50 C 0.00 0.00 0.00 84.30 -4.11 167 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 83.71 -4.20 119 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 83.48 -3.93 187 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 82.71 -4.21 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 82.30 -3.62 204 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 81.27 -3.53 196 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 79.73 -4.20 97 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 78.73 -4.21 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 77.74 -4.21 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 76.75 -4.20 98 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 75.75 -4.21 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 74.76 -4.20 91 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 73.76 -4.21 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 72.77 -4.21 83 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 71.77 -4.21 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 70.78 -4.21 74 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 69.60 -4.39 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 68.79 -4.21 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 68.37 -3.63 140 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 66.71 -4.30 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 65.81 -4.21 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 64.81 -4.21 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 63.98 -4.05 103 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 62.62 -4.35 0 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 62.46 -3.58 124 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 60.84 -4.21 65 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 59.60 -4.46 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 58.86 -4.21 68 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 57.86 -4.21 63 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 57.23 -3.85 99 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 55.88 -4.21 64 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 54.90 -4.20 67 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 54.27 -3.84 93 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 52.92 -4.05 65 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 50.47 -4.20 66 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 47.78 -4.48 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 45.84 -4.18 76 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.29 -3.74 69 0 19 0
30MAR26 62.50 C 0.00 0.00 0.00 40.66 -4.43 59 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 38.16 -3.95 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.88 -4.57 57 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 33.62 -4.54 58 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 31.41 -3.49 59 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 29.27 -4.48 60 0 56 0
30MAR26 77.50 C 0.00 0.00 0.00 27.35 -4.12 62 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 25.02 -3.69 58 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 23.35 -3.47 61 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 21.48 -4.06 61 0 31 0
30MAR26 87.50 C 19.65 19.65 19.65 19.84 -3.43 61 1 67 +1
30MAR26 90.00 C 0.00 0.00 0.00 18.28 -3.33 62 0 46 0
30MAR26 92.50 C 0.00 0.00 0.00 16.81 -3.72 63 0 31 0
30MAR26 95.00 C 0.00 0.00 0.00 15.67 -2.87 64 0 85 0
30MAR26 97.50 C 13.48 13.48 13.48 14.14 -3.10 63 15 4 -15
30MAR26 100.00 C 0.00 0.00 0.00 13.00 -2.79 64 0 48 0
30MAR26 102.50 C 0.00 0.00 0.00 11.95 -2.59 65 0 103 0
30MAR26 105.00 C 0.00 0.00 0.00 11.00 -2.37 65 0 111 0
30MAR26 107.50 C 10.37 10.37 10.37 10.11 -2.28 66 15 19 +15
30MAR26 110.00 C 9.50 9.90 9.50 9.32 -2.17 67 7 34 +2
30MAR26 112.50 C 0.00 0.00 0.00 8.55 -2.13 67 0 41 0
30MAR26 115.00 C 0.00 0.00 0.00 7.74 -2.14 67 0 35 0
30MAR26 117.50 C 8.00 8.00 8.00 7.00 -2.00 67 5 32 +5
30MAR26 120.00 C 6.70 6.89 6.70 6.32 -1.99 67 7 135 0
30MAR26 122.50 C 0.00 0.00 0.00 5.70 -1.87 67 0 0 0
30MAR26 125.00 C 6.00 6.00 6.00 5.14 - 67 1 1 -
30MAR26 127.50 C 0.00 0.00 0.00 4.63 - 67 0 0 -
30MAR26 130.00 C 0.00 0.00 0.00 4.16 - 67 0 0 -
29APR26 52.50 C 0.00 0.00 0.00 50.58 -4.09 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 48.19 -4.29 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 45.84 -4.18 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 43.29 -4.49 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 41.29 -4.12 62 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 38.94 -3.94 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 36.64 -3.81 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 34.27 -4.18 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 32.64 -3.96 62 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 30.00 -3.93 56 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 28.52 -3.29 60 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.59 -3.40 60 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 25.40 -2.79 64 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 23.08 -3.40 60 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 21.52 -3.33 61 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 20.05 -3.23 61 0 131 0
29APR26 92.50 C 0.00 0.00 0.00 19.04 -2.75 63 0 76 0
29APR26 95.00 C 0.00 0.00 0.00 17.35 -3.03 62 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 16.10 -2.93 62 0 45 0
29APR26 100.00 C 0.00 0.00 0.00 15.09 -2.66 63 0 26 0
29APR26 102.50 C 0.00 0.00 0.00 14.07 -2.48 64 0 2 0
29APR26 105.00 C 0.00 0.00 0.00 13.12 -2.37 64 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 12.25 -2.28 65 0 52 0
29APR26 110.00 C 0.00 0.00 0.00 11.43 -2.21 65 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 10.60 -2.22 65 0 15 0
29APR26 115.00 C 10.67 10.67 10.65 9.77 -2.30 65 45 105 +36
29APR26 117.50 C 10.03 10.03 10.03 9.10 -2.21 66 15 15 +15
29APR26 120.00 C 0.00 0.00 0.00 8.38 -2.10 66 0 55 0
29APR26 122.50 C 0.00 0.00 0.00 7.71 -2.00 66 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 7.09 - 66 0 0 -
29APR26 127.50 C 0.00 0.00 0.00 6.52 - 65 0 0 -
29APR26 130.00 C 0.00 0.00 0.00 5.99 - 65 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 82.30 -3.77 128 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 81.27 -3.82 122 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 79.73 -4.37 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 78.91 -4.21 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 77.80 -4.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 77.00 -4.14 85 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 75.91 -4.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 75.04 -4.13 82 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 74.13 -4.06 88 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 73.17 -4.03 87 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 72.26 -3.96 90 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 71.20 -4.03 83 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 70.53 -3.72 95 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 69.26 -4.01 81 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 68.37 -3.92 84 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 67.28 -3.73 77 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 66.47 -3.55 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 65.37 -3.99 76 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 64.31 -3.72 71 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 63.20 -3.80 61 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 62.46 -3.58 73 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 61.48 -4.00 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 60.27 -3.79 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 59.42 -3.73 65 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 58.47 -3.73 65 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 57.67 -3.41 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 56.63 -3.52 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 55.67 -3.57 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 54.77 -3.50 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.66 -3.71 61 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.35 -3.78 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.19 -3.55 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 47.24 -3.08 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.52 -3.52 59 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.31 -3.73 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.40 -3.38 60 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 38.27 -3.34 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.38 -3.29 60 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 34.37 -3.34 59 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 33.08 -2.73 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.88 -3.16 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 28.94 -3.59 59 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 27.52 -3.23 60 0 7 0
29JUN26 85.00 C 0.00 0.00 0.00 25.93 -3.27 60 0 8 0
29JUN26 87.50 C 0.00 0.00 0.00 24.53 -3.17 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 23.18 -3.09 60 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 21.87 -3.03 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 20.91 -2.68 62 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 19.56 -2.78 61 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 18.46 -2.68 62 0 18 0
29JUN26 102.50 C 0.00 0.00 0.00 17.60 -2.40 62 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 16.69 -2.41 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.84 -2.33 63 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 15.05 -2.25 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 14.36 -2.13 65 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 13.61 -2.12 65 0 2 0
29JUN26 117.50 C 0.00 0.00 0.00 12.81 -2.26 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 12.05 -2.23 65 0 95 0
29JUN26 122.50 C 0.00 0.00 0.00 11.33 -2.14 65 0 0 0
29JUN26 125.00 C 11.32 11.32 11.32 10.65 - 65 3 3 -
29JUN26 127.50 C 0.00 0.00 0.00 10.01 - 65 0 0 -
29JUN26 130.00 C 0.00 0.00 0.00 9.41 - 65 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 67.14 -3.42 76 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 65.77 -3.66 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 64.83 -3.59 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 63.89 -3.82 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 62.96 -3.64 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 62.46 -3.28 71 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 61.41 -3.46 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.53 -3.24 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.73 -3.52 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.14 -4.16 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.05 -3.26 69 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.31 -4.02 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.11 -3.34 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.66 -3.86 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.03 -3.50 65 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.87 -3.49 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.78 -3.23 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 46.61 -3.53 61 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 44.55 -3.39 61 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 42.88 -3.12 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.06 -3.18 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.21 -3.20 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.32 -3.19 60 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 35.90 -2.85 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.67 -3.50 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 32.64 -3.02 60 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 31.18 -3.03 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 29.85 -2.95 61 0 5 0
29SEP26 87.50 C 0.00 0.00 0.00 28.62 -2.84 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.96 -3.19 60 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 25.93 -2.97 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 24.79 -2.91 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 24.03 -2.51 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.97 -2.46 62 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 22.05 -2.37 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 21.10 -2.31 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.28 -2.29 63 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.50 -2.38 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.76 -2.33 64 0 0 0
29SEP26 115.00 C 17.69 17.69 17.69 18.06 -2.28 64 2 2 +2
29SEP26 117.50 C 0.00 0.00 0.00 17.36 -2.26 64 0 0 0
29SEP26 120.00 C 16.98 16.98 16.98 16.58 -2.36 64 3 2 -2
29SEP26 122.50 C 0.00 0.00 0.00 15.84 -2.46 64 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 15.13 - 64 0 0 -
29SEP26 127.50 C 0.00 0.00 0.00 14.46 - 64 0 0 -
29SEP26 130.00 C 0.00 0.00 0.00 13.81 - 64 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 57.71 -3.26 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.87 -3.27 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.03 -3.24 61 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.11 -3.18 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.82 -3.46 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.95 -3.23 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.07 -3.20 59 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.21 -3.19 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.65 -2.96 60 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.90 -2.99 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.26 -3.03 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.68 -3.07 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.17 -3.08 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.72 -3.09 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.27 -3.15 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.93 -3.14 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.53 -3.23 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.60 -2.91 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.42 -2.87 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.23 -2.89 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.17 -2.82 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 27.21 -2.69 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.54 -2.31 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 25.44 -2.39 62 0 7 0
30DEC26 105.00 C 0.00 0.00 0.00 24.69 -2.19 62 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.26 -1.77 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.21 -2.01 63 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.48 -2.00 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.76 -2.40 63 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.09 -2.36 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 20.44 -2.33 64 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.70 -2.42 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 18.98 - 64 0 0 -
30DEC26 127.50 C 18.90 18.90 18.90 18.30 - 64 3 3 -
30DEC26 130.00 C 0.00 0.00 0.00 17.64 - 64 0 0 -
TOTAL CALL 677 9,074 +10
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 159 0 12 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 155 0 40 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 65 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 141 0 47 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 37 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 109 0
29JAN26 60.00 P 0.06 0.06 0.04 0.01 0.00 115 5 135 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 107 0 162 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 99 0 191 0
29JAN26 67.50 P 0.05 0.05 0.05 0.01 0.00 91 3 152 -3
29JAN26 70.00 P 0.06 0.08 0.06 0.01 0.00 84 32 852 -21
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29JAN26 75.00 P 0.14 0.14 0.14 0.02 0.00 75 5 278 0
29JAN26 77.50 P 0.00 0.00 0.00 0.04 +0.01 74 0 175 0
29JAN26 80.00 P 0.25 0.25 0.16 0.08 +0.02 73 29 588 -16
29JAN26 82.50 P 0.24 0.30 0.24 0.15 +0.03 73 6 156 +3
29JAN26 85.00 P 0.40 0.49 0.30 0.28 +0.07 72 56 164 +18
29JAN26 87.50 P 0.47 0.69 0.47 0.49 +0.13 72 36 376 +6
29JAN26 90.00 P 0.68 1.09 0.61 0.76 +0.17 71 43 409 -8
29JAN26 92.50 P 1.19 1.59 1.10 1.19 +0.29 71 29 144 +19
29JAN26 95.00 P 1.00 2.46 1.00 1.78 +0.48 71 25 116 +2
29JAN26 97.50 P 1.88 3.47 1.88 2.60 +0.72 71 35 131 -1
29JAN26 100.00 P 3.60 4.00 3.10 3.71 +0.97 73 13 31 0
29JAN26 102.50 P 3.68 5.42 3.68 4.90 +1.22 73 15 46 +4
29JAN26 105.00 P 5.00 6.90 5.00 6.37 +1.57 74 6 5 +2
29JAN26 107.50 P 6.00 8.10 6.00 8.01 +1.95 75 39 24 +20
29JAN26 110.00 P 9.80 9.80 9.80 9.83 +2.31 76 1 1 0
29JAN26 112.50 P 0.00 0.00 0.00 11.81 +2.66 78 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 13.92 +2.89 80 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 16.15 +3.20 83 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 18.47 +3.66 87 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 20.86 +3.59 91 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 23.20 - 94 0 0 -
29JAN26 127.50 P 0.00 0.00 0.00 25.60 - 97 0 0 -
29JAN26 130.00 P 0.00 0.00 0.00 28.30 - 110 0 0 -
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
26FEB26 55.00 P 0.15 0.16 0.15 0.01 0.00 68 3 50 +3
26FEB26 57.50 P 0.00 0.00 0.00 0.02 0.00 68 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 0.00 68 0 61 0
26FEB26 62.50 P 0.00 0.00 0.00 0.07 +0.01 68 0 142 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.01 67 0 149 0
26FEB26 67.50 P 0.00 0.00 0.00 0.18 +0.02 67 0 52 0
26FEB26 70.00 P 0.45 0.45 0.45 0.28 +0.03 67 3 48 -1
26FEB26 72.50 P 0.50 0.50 0.50 0.42 +0.04 67 2 50 -2
26FEB26 75.00 P 0.65 0.65 0.65 0.63 +0.08 67 3 38 -3
26FEB26 77.50 P 0.00 0.00 0.00 0.87 +0.13 67 0 37 0
26FEB26 80.00 P 1.10 1.25 1.10 1.16 +0.16 66 9 120 0
26FEB26 82.50 P 0.00 0.00 0.00 1.54 +0.20 66 0 45 0
26FEB26 85.00 P 2.20 2.20 1.80 2.04 +0.31 66 6 47 -5
26FEB26 87.50 P 0.00 0.00 0.00 2.63 +0.39 66 0 47 0
26FEB26 90.00 P 3.05 3.70 2.90 3.29 +0.46 66 25 43 -6
26FEB26 92.50 P 0.00 0.00 0.00 4.12 +0.63 66 0 37 0
26FEB26 95.00 P 4.00 5.75 4.00 5.07 +0.78 66 4 38 +2
26FEB26 97.50 P 4.60 6.88 4.60 6.19 +1.05 67 2 44 0
26FEB26 100.00 P 7.30 8.31 7.30 7.44 +1.28 67 8 51 -2
26FEB26 102.50 P 8.40 8.86 8.40 8.86 +1.64 68 11 9 +8
26FEB26 105.00 P 0.00 0.00 0.00 10.19 +1.72 68 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 11.79 +1.79 69 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 13.49 +1.93 69 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 15.31 +2.09 70 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 17.17 +2.21 71 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 19.08 +2.57 72 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 21.11 +2.50 72 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 23.16 +2.68 73 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.32 - 74 0 0 -
26FEB26 127.50 P 0.00 0.00 0.00 27.50 - 75 0 0 -
26FEB26 130.00 P 0.00 0.00 0.00 29.68 - 76 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 0.00 115 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 0.00 106 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 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 95 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 64 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 65 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 66 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 66 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.12 +0.02 66 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.18 +0.02 66 0 11 0
30MAR26 60.00 P 0.00 0.00 0.00 0.27 +0.03 66 0 251 0
30MAR26 62.50 P 0.00 0.00 0.00 0.40 +0.06 66 0 122 0
30MAR26 65.00 P 0.00 0.00 0.00 0.56 +0.08 66 1 112 0
30MAR26 67.50 P 0.00 0.00 0.00 0.77 +0.10 66 0 72 0
30MAR26 70.00 P 1.31 1.31 0.99 1.04 +0.15 66 17 612 +6
30MAR26 72.50 P 0.00 0.00 0.00 1.34 +0.22 66 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 1.76 +0.34 66 0 64 0
30MAR26 77.50 P 0.00 0.00 0.00 2.21 +0.33 66 0 56 0
30MAR26 80.00 P 2.80 2.80 2.80 2.76 +0.42 66 1 73 0
30MAR26 82.50 P 0.00 0.00 0.00 3.28 +0.48 65 0 19 0
30MAR26 85.00 P 0.00 0.00 0.00 3.96 +0.57 65 0 19 0
30MAR26 87.50 P 0.00 0.00 0.00 4.74 +0.66 65 0 19 0
30MAR26 90.00 P 4.90 4.90 4.90 5.60 +0.78 65 1 84 0
30MAR26 92.50 P 0.00 0.00 0.00 6.54 +0.86 65 0 42 0
30MAR26 95.00 P 0.00 0.00 0.00 7.64 +1.08 65 0 58 0
30MAR26 97.50 P 0.00 0.00 0.00 8.90 +1.30 66 0 24 0
30MAR26 100.00 P 10.20 11.00 10.20 10.25 +1.35 66 2 10 -1
30MAR26 102.50 P 0.00 0.00 0.00 11.70 +1.59 67 0 13 0
30MAR26 105.00 P 0.00 0.00 0.00 13.21 +1.68 67 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.82 +1.83 68 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 16.49 +1.90 69 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 18.20 +2.02 69 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 19.91 +2.08 69 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 21.79 +2.25 70 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 23.68 +2.42 70 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 25.59 +2.46 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 27.64 - 71 0 0 -
30MAR26 127.50 P 0.00 0.00 0.00 29.69 - 71 0 0 -
30MAR26 130.00 P 0.00 0.00 0.00 31.64 - 71 0 0 -
29APR26 52.50 P 0.49 0.55 0.49 0.22 +0.04 65 2 3 +2
29APR26 55.00 P 0.00 0.00 0.00 0.31 +0.04 65 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.44 +0.06 64 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.61 +0.08 65 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.82 +0.10 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 1.09 +0.14 65 0 1 0
29APR26 67.50 P 0.00 0.00 0.00 1.39 +0.15 64 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 1.79 +0.32 64 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 2.21 +0.35 64 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 2.75 +0.41 65 0 56 0
29APR26 77.50 P 0.00 0.00 0.00 3.31 +0.52 65 0 41 0
29APR26 80.00 P 3.69 3.87 3.69 3.99 +0.65 64 90 91 +90
29APR26 82.50 P 0.00 0.00 0.00 4.57 +0.58 64 0 141 0
29APR26 85.00 P 0.00 0.00 0.00 5.37 +0.68 64 0 153 0
29APR26 87.50 P 0.00 0.00 0.00 6.24 +0.79 63 0 130 0
29APR26 90.00 P 7.00 7.00 7.00 7.15 +0.83 63 3 162 0
29APR26 92.50 P 0.00 0.00 0.00 8.23 +1.03 63 0 60 0
29APR26 95.00 P 8.80 8.80 8.80 9.40 +1.17 64 1 9 0
29APR26 97.50 P 0.00 0.00 0.00 10.71 +1.42 64 0 6 0
29APR26 100.00 P 12.20 12.40 11.68 12.08 +1.50 64 3 40 -1
29APR26 102.50 P 0.00 0.00 0.00 13.55 +1.60 65 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 15.08 +1.69 66 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.70 +1.83 66 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.38 +1.90 67 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 19.66 +1.51 65 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 21.67 +1.92 67 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 23.58 +2.10 68 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.48 +2.27 68 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 27.39 +2.44 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.30 - 69 0 0 -
29APR26 127.50 P 0.00 0.00 0.00 31.31 - 69 0 0 -
29APR26 130.00 P 0.00 0.00 0.00 33.38 - 70 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 61 0
29JUN26 22.00 P 0.12 0.12 0.12 0.01 0.00 78 5 5 +5
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 63 0 3 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 63 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 +0.02 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 64 0 1 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 +0.02 63 0 1 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 +0.03 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.03 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 +0.03 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 +0.05 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 +0.05 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.34 +0.05 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.05 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.45 +0.07 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.52 +0.08 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.69 +0.10 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.95 +0.16 64 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 1.19 +0.17 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.51 +0.20 63 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 1.88 +0.24 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 2.26 +0.29 63 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.71 +0.32 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 3.38 +0.53 63 0 60 0
29JUN26 72.50 P 0.00 0.00 0.00 3.97 +0.55 63 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.55 +0.56 63 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 5.27 +0.59 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 6.04 +0.63 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 6.94 +0.80 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.85 +0.81 62 0 2 0
29JUN26 87.50 P 0.00 0.00 0.00 8.82 +0.88 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 9.91 +1.05 62 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 11.02 +1.07 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.29 +1.10 62 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.64 +1.18 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 15.07 +1.51 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.58 +1.55 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.15 +1.63 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.79 +1.72 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.48 +1.80 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.22 +1.87 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.97 +1.89 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.84 +2.09 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.53 +2.03 66 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.42 +2.16 67 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.37 - 67 0 0 -
29JUN26 127.50 P 0.00 0.00 0.00 34.30 - 67 0 0 -
29JUN26 130.00 P 0.00 0.00 0.00 36.24 - 67 0 0 -
29SEP26 37.00 P 0.70 0.70 0.70 0.28 +0.03 63 2 12 +2
29SEP26 38.00 P 0.00 0.00 0.00 0.33 +0.03 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 +0.03 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.43 +0.04 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.49 +0.05 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.56 +0.05 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.63 +0.05 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.70 +0.06 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.79 +0.08 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.89 +0.09 63 0 2 0
29SEP26 47.00 P 0.00 0.00 0.00 0.99 +0.09 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.09 +0.09 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.19 +0.09 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.33 +0.13 63 0 41 0
29SEP26 52.50 P 0.00 0.00 0.00 1.68 +0.15 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 2.05 +0.18 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.52 +0.24 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.99 +0.30 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.46 +0.33 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.06 +0.33 62 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 4.67 +0.34 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 5.43 +0.48 62 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 6.19 +0.48 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.97 +0.50 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.91 +0.67 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.85 +0.67 62 0 11 0
29SEP26 82.50 P 0.00 0.00 0.00 9.79 +0.67 62 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.87 +0.81 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.00 +0.90 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.13 +0.90 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.36 +1.00 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.73 +1.07 62 0 17 0
29SEP26 97.50 P 0.00 0.00 0.00 17.15 +1.13 62 0 23 0
29SEP26 100.00 P 19.20 19.20 19.20 18.63 +1.20 62 1 26 0
29SEP26 102.50 P 0.00 0.00 0.00 20.18 +1.54 63 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.78 +1.53 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.43 +1.60 63 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.12 +1.66 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.84 +1.70 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.54 +1.68 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.27 +1.43 64 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.16 +1.62 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.03 +1.70 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.86 - 65 0 0 -
29SEP26 127.50 P 0.00 0.00 0.00 37.79 - 66 0 0 -
29SEP26 130.00 P 0.00 0.00 0.00 39.85 - 66 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 1.93 +0.16 62 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 2.08 +0.16 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.26 +0.20 62 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.76 +0.25 62 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 3.25 +0.25 62 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 3.85 +0.38 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 4.36 +0.35 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.98 +0.35 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.75 +0.49 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.53 +0.50 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.32 +0.50 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 8.22 +0.61 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.18 +0.68 61 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.15 +0.69 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 11.12 +0.69 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 12.26 +0.86 61 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.41 +0.22 61 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.57 +0.92 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.73 +0.89 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.07 +1.10 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.47 +1.25 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.93 +1.32 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.45 +1.40 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.01 +1.46 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.63 +1.20 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.29 +1.24 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.91 +1.21 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.74 +1.34 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.53 +1.40 64 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.34 +1.45 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.20 +1.60 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 37.08 +1.65 64 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.87 - 64 0 0 -
30DEC26 127.50 P 0.00 0.00 0.00 40.86 - 65 0 0 -
30DEC26 130.00 P 0.00 0.00 0.00 42.81 - 65 0 0 -
TOTAL PUT 583 10,780 +122
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$ 9.39
29JAN26 7.00 C 0.00 0.00 0.00 2.40 - 78 0 0 -
29JAN26 7.25 C 0.00 0.00 0.00 2.15 - 70 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.90 - 61 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.65 - 53 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 1.40 - 45 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 1.18 - 57 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.95 - 54 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.73 - 50 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 0.54 - 49 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.38 - 48 0 0 0
29JAN26 9.50 C 0.28 0.28 0.28 0.27 - 51 12 12 +12
29JAN26 9.75 C 0.15 0.19 0.15 0.17 - 49 22 22 +22
29JAN26 10.00 C 0.15 0.15 0.11 0.12 - 53 21 17 +17
29JAN26 10.50 C 0.00 0.00 0.00 0.04 - 52 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 0.02 - 57 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 - 62 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 - 72 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 - 82 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 - 92 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 - 100 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.42 - 44 0 0 -
26FEB26 7.25 C 0.00 0.00 0.00 2.18 - 45 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.99 - 56 0 0 0
26FEB26 7.75 C 1.73 1.73 1.73 1.73 - 48 1 1 +1
26FEB26 8.00 C 0.00 0.00 0.00 1.52 - 48 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.31 - 47 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.12 - 47 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.95 - 47 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.79 - 47 0 0 0
26FEB26 9.25 C 0.65 0.65 0.65 0.64 - 46 15 15 +15
26FEB26 9.50 C 0.54 0.54 0.54 0.53 - 46 26 26 +26
26FEB26 9.75 C 0.60 0.60 0.37 0.43 - 47 8 8 +8
26FEB26 10.00 C 0.00 0.00 0.00 0.35 - 47 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.22 - 48 0 0 0
26FEB26 11.00 C 0.13 0.13 0.13 0.13 - 47 5 5 +5
26FEB26 11.50 C 0.00 0.00 0.00 0.08 - 48 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.04 - 47 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.03 - 50 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 - 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 - 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.48 - 46 0 0 -
30MAR26 7.25 C 0.00 0.00 0.00 2.28 - 50 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.06 - 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.85 - 48 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.65 - 47 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.47 - 47 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.30 - 47 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 1.14 - 47 0 0 0
30MAR26 9.00 C 0.98 0.98 0.98 0.99 - 46 7 7 +7
30MAR26 9.25 C 0.00 0.00 0.00 0.86 - 46 1 1 +1
30MAR26 9.50 C 0.00 0.00 0.00 0.74 - 46 1 1 +1
30MAR26 9.75 C 0.00 0.00 0.00 0.63 - 46 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.55 - 47 0 0 0
30MAR26 10.50 C 0.40 0.40 0.40 0.40 - 47 7 7 +7
30MAR26 11.00 C 0.35 0.35 0.27 0.29 - 47 6 6 +6
30MAR26 11.50 C 0.00 0.00 0.00 0.20 - 47 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.14 - 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.09 - 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.06 - 47 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.04 - 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.55 - 46 0 0 -
29APR26 7.25 C 0.00 0.00 0.00 2.34 - 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.16 - 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.95 - 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.76 - 46 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.59 - 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.43 - 46 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.29 - 47 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.14 - 46 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.02 - 47 40 40 +40
29APR26 9.50 C 0.00 0.00 0.00 0.90 - 46 40 40 +40
29APR26 9.75 C 0.00 0.00 0.00 0.80 - 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.71 - 47 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.55 - 47 0 0 0
29APR26 11.00 C 0.43 0.43 0.43 0.42 - 47 10 10 +10
29APR26 11.50 C 0.00 0.00 0.00 0.31 - 47 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.23 - 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.17 - 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.13 - 47 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 - 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.70 - 47 0 0 -
29JUN26 7.25 C 0.00 0.00 0.00 2.51 - 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.32 - 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.15 - 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.98 - 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.77 - 44 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.67 - 46 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.53 - 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.40 - 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.27 - 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.18 - 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.07 - 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.97 - 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.80 - 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.66 - 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.55 - 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.45 - 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.37 - 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.30 - 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 - 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.91 - 47 0 0 -
29SEP26 7.25 C 0.00 0.00 0.00 2.74 - 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.57 - 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.41 - 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.26 - 47 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.12 - 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 - 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.85 - 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 - 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.61 - 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.51 - 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 - 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.31 - 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.13 - 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 - 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.85 - 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 - 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 - 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.56 - 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.48 - 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.09 - 46 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.93 - 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.77 - 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.62 - 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.48 - 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.34 - 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.21 - 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.09 - 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 - 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.86 - 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.75 - 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.65 - 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.56 - 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.38 - 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.23 - 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.09 - 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 - 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 - 46 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 - 47 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 - 46 0 0 0
TOTAL CALL 222 218 +218
29JAN26 7.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
29JAN26 7.25 P 0.00 0.00 0.00 0.01 - 79 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 - 70 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 - 61 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 - 53 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 - 56 0 0 0
29JAN26 8.50 P 0.05 0.05 0.05 0.05 - 53 3 3 +3
29JAN26 8.75 P 0.08 0.09 0.08 0.09 - 52 4 4 +4
29JAN26 9.00 P 0.16 0.16 0.14 0.15 - 50 31 27 +27
29JAN26 9.25 P 0.25 0.26 0.23 0.25 - 51 201 201 +201
29JAN26 9.50 P 0.00 0.00 0.00 0.38 - 52 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.55 - 54 0 0 0
29JAN26 10.00 P 0.75 0.75 0.75 0.74 - 56 1 1 +1
29JAN26 10.50 P 0.00 0.00 0.00 1.15 - 54 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 1.63 - 60 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 2.12 - 66 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 2.61 - 0 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.11 - 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 3.61 - 0 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.11 - 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 7.25 P 0.00 0.00 0.00 0.02 - 46 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.04 - 47 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.07 - 49 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.10 - 47 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.15 - 48 0 0 0
26FEB26 8.50 P 0.20 0.20 0.20 0.21 - 47 53 39 +39
26FEB26 8.75 P 0.23 0.23 0.23 0.29 - 48 2 2 +2
26FEB26 9.00 P 0.33 0.36 0.33 0.37 - 46 23 23 +23
26FEB26 9.25 P 0.47 0.49 0.47 0.49 - 47 102 102 +102
26FEB26 9.50 P 0.60 0.60 0.60 0.62 - 47 11 11 +11
26FEB26 9.75 P 0.00 0.00 0.00 0.79 - 49 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.94 - 48 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.31 - 48 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.73 - 49 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.18 - 51 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.71 - 63 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.11 - 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.61 - 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.11 - 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 - 48 0 0 -
30MAR26 7.25 P 0.00 0.00 0.00 0.09 - 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.12 - 47 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.16 - 47 0 0 0
30MAR26 8.00 P 0.20 0.20 0.20 0.22 - 47 5 5 +5
30MAR26 8.25 P 0.00 0.00 0.00 0.28 - 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.35 - 46 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.44 - 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.54 - 46 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.66 - 46 1 1 +1
30MAR26 9.50 P 0.00 0.00 0.00 0.82 - 47 1 1 +1
30MAR26 9.75 P 0.00 0.00 0.00 0.96 - 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.12 - 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.48 - 48 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.86 - 48 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.28 - 49 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.73 - 50 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.23 - 56 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.63 - 46 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.12 - 47 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.11 - 47 0 0 -
29APR26 7.25 P 0.00 0.00 0.00 0.14 - 46 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.19 - 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 - 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.31 - 46 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.38 - 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.46 - 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.56 - 45 0 0 0
29APR26 9.00 P 0.68 0.68 0.68 0.67 - 46 20 20 +20
29APR26 9.25 P 0.00 0.00 0.00 0.80 - 46 40 40 +40
29APR26 9.50 P 0.00 0.00 0.00 0.94 - 46 40 40 +40
29APR26 9.75 P 0.00 0.00 0.00 1.07 - 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.25 - 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.59 - 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.97 - 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.38 - 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.82 - 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.23 - 48 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.64 - 42 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.14 - 46 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 - 47 0 0 -
29JUN26 7.25 P 0.00 0.00 0.00 0.27 - 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.35 - 47 0 0 0
29JUN26 7.75 P 0.39 0.40 0.39 0.42 - 47 60 60 +60
29JUN26 8.00 P 0.00 0.00 0.00 0.49 - 46 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.58 - 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.69 - 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.79 - 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.91 - 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.04 - 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.18 - 47 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.32 - 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.47 - 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.80 - 47 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.17 - 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.60 - 50 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.96 - 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.44 - 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 - 47 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.23 - 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 - 47 0 0 -
29SEP26 7.25 P 0.00 0.00 0.00 0.46 - 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 - 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 - 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 - 47 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.82 - 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 - 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 - 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 - 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 - 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 - 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.59 - 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 - 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.07 - 47 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.43 - 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.79 - 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.18 - 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 - 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.00 - 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.39 - 47 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.51 - 46 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.60 - 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 - 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 - 46 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 - 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.99 - 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.11 - 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 - 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.34 - 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.50 - 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 - 46 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 - 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.95 - 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 - 47 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 - 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 - 46 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.32 - 46 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.70 - 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.11 - 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.52 - 46 0 0 0
TOTAL PUT 598 580 +580
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 59.38 -0.02 92 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 56.88 -0.02 82 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 54.38 -0.02 0 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 51.88 -0.03 0 0 0 0
29JAN26 105.00 C 0.00 0.00 0.00 49.38 -0.03 0 0 0 0
29JAN26 107.50 C 0.00 0.00 0.00 46.89 -0.02 70 0 0 0
29JAN26 110.00 C 0.00 0.00 0.00 44.39 -0.02 62 0 0 0
29JAN26 112.50 C 0.00 0.00 0.00 41.89 -0.03 0 0 0 0
29JAN26 115.00 C 0.00 0.00 0.00 39.39 -0.03 0 0 0 0
29JAN26 117.50 C 0.00 0.00 0.00 36.89 -0.03 0 0 0 0
29JAN26 120.00 C 0.00 0.00 0.00 34.40 -0.03 50 0 0 0
29JAN26 122.50 C 0.00 0.00 0.00 31.90 -0.03 43 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 29.40 -0.03 0 0 0 0
29JAN26 127.50 C 0.00 0.00 0.00 26.90 -0.03 0 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 24.40 -0.04 0 0 0 0
29JAN26 132.50 C 0.00 0.00 0.00 21.91 -0.03 31 0 0 0
29JAN26 135.00 C 0.00 0.00 0.00 19.41 -0.03 26 0 0 0
29JAN26 137.50 C 0.00 0.00 0.00 16.91 -0.03 0 0 0 0
29JAN26 140.00 C 0.00 0.00 0.00 14.41 -0.04 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 11.91 -0.04 0 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 9.42 -0.03 14 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 6.92 -0.04 9 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 4.43 -0.06 7 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 2.14 -0.11 8 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 0.60 -0.14 8 0 0 0
29JAN26 157.50 C 0.00 0.00 0.00 0.08 -0.05 8 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 130.00 C 0.00 0.00 0.00 24.70 -0.03 18 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 22.20 -0.04 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.71 -0.03 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 17.22 -0.03 11 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.73 -0.03 10 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 12.23 -0.04 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.74 -0.04 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 7.25 -0.04 4 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.78 -0.04 4 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 2.48 -0.06 4 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.85 -0.05 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.16 -0.02 4 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.01 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 8 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 11 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 14 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 82.05 -0.02 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.56 -0.02 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 77.07 -0.02 51 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.58 -0.02 53 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 72.09 -0.02 52 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.60 -0.02 51 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 67.10 -0.03 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.61 -0.03 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 62.12 -0.03 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.63 -0.03 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 57.14 -0.02 36 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.65 -0.02 36 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 52.16 -0.02 35 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.67 -0.02 34 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 47.17 -0.03 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.68 -0.03 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 42.19 -0.03 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.70 -0.03 20 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 37.21 -0.03 23 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.72 -0.03 22 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 32.23 -0.03 21 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.73 -0.04 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 27.24 -0.04 0 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.75 -0.04 0 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 22.26 -0.04 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.77 -0.04 11 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 17.28 -0.03 11 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.79 -0.03 10 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 12.30 -0.03 8 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.80 -0.04 0 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 7.31 -0.04 0 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.82 -0.04 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 2.48 -0.06 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.85 -0.05 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.16 -0.02 4 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 24.76 -0.03 14 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 22.27 -0.03 13 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.78 -0.03 12 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 17.28 -0.03 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.79 -0.03 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 12.30 -0.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.81 -0.03 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 7.32 -0.03 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.84 -0.03 4 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 2.50 -0.04 3 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.85 -0.05 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.16 -0.02 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 67.10 -0.03 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.61 -0.03 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.12 -0.03 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.63 -0.03 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.14 -0.02 27 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.65 -0.02 28 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.16 -0.02 27 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.67 -0.02 26 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.17 -0.03 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.68 -0.03 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.19 -0.03 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.70 -0.03 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.21 -0.03 17 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.72 -0.03 17 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.23 -0.03 16 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.74 -0.03 15 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.24 -0.04 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.76 -0.03 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.27 -0.03 12 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.78 -0.03 11 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.28 -0.03 8 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.79 -0.03 7 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.30 -0.03 6 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.81 -0.03 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.32 -0.03 4 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.85 -0.03 3 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.65 -0.03 3 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.15 -0.03 3 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 -0.02 3 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.01 3 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 4 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 8 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.61 -0.03 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.12 -0.03 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.63 -0.03 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.14 -0.02 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.65 -0.02 24 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.16 -0.02 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.67 -0.02 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.17 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.68 -0.03 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.19 -0.03 17 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.70 -0.03 16 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.21 -0.03 15 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.72 -0.03 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.23 -0.03 13 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.74 -0.03 12 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.24 -0.04 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.76 -0.03 10 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.27 -0.03 9 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.78 -0.03 8 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.28 -0.03 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.79 -0.03 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.30 -0.03 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.86 -0.04 3 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.51 -0.04 3 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.33 -0.04 3 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.46 -0.03 3 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.00 -0.03 3 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.02 -0.02 3 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.45 -0.01 3 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.17 -0.01 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 0.01 -0.01 3 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 25.46 -0.03 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.03 -0.03 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.60 -0.03 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.16 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.74 -0.03 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.32 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.93 -0.03 3 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.61 -0.03 3 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.44 -0.04 3 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.52 -0.03 3 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.93 -0.03 3 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.74 -0.03 3 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.94 -0.02 3 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 -0.01 3 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.20 -0.01 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 4 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 0.00 100 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JAN26 132.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JAN26 137.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JAN26 140.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 0.01 -0.02 8 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 0.22 -0.08 8 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 1.20 -0.10 8 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 3.22 -0.02 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 20 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 10 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 0.02 -0.01 4 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.23 -0.07 4 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.20 -0.10 5 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.22 -0.02 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 57 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 5 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 0.02 -0.01 2 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 0.54 +0.01 2 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 2.55 +0.04 2 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.03 +0.04 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 7.53 +0.05 4 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.02 +0.05 5 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.51 +0.05 6 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.00 +0.05 7 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.49 +0.05 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 19.98 +0.04 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.47 +0.04 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 24.96 +0.04 0 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 8 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 4 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 2.77 +0.01 3 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.05 +0.03 3 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 7.53 +0.05 5 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.02 +0.05 6 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.51 +0.05 7 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.00 +0.04 8 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.49 +0.04 9 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 19.98 +0.04 10 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.47 +0.04 11 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 24.96 +0.04 12 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 25 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 20 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 1.23 -0.01 3 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.83 +0.01 3 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.06 +0.03 3 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 7.53 +0.05 4 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.02 +0.05 5 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.51 +0.05 6 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.00 +0.04 7 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.49 +0.04 8 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 19.98 +0.04 9 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.47 +0.04 10 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 24.96 +0.04 11 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 0.52 -0.01 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 2.90 +0.02 3 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.07 +0.03 3 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 7.53 +0.05 4 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.02 +0.05 5 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.51 +0.05 6 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.00 +0.04 7 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.49 +0.04 8 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 19.98 +0.04 9 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.47 +0.04 10 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 24.96 +0.04 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 2.94 +0.02 3 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.08 +0.03 3 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 7.53 +0.05 4 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.02 +0.05 5 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.51 +0.05 6 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.00 +0.04 7 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.49 +0.04 7 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 19.98 +0.04 8 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.47 +0.04 9 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 24.96 +0.04 9 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$ 85.35
29JAN26 52.50 C 0.00 0.00 0.00 33.19 -3.86 167 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 30.60 -3.96 144 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 28.18 -4.46 139 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.62 -3.94 120 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 23.15 -4.18 111 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 20.70 -3.81 103 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.23 -3.86 93 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 15.69 -3.89 79 0 2 0
29JAN26 72.50 C 0.00 0.00 0.00 13.33 -4.27 74 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.74 -3.88 58 0 30 0
29JAN26 77.50 C 7.20 7.20 7.15 8.43 -3.77 54 4 34 0
29JAN26 80.00 C 7.00 7.00 7.00 6.28 -3.52 50 6 18 -6
29JAN26 82.50 C 0.00 0.00 0.00 4.40 -3.22 48 0 49 0
29JAN26 85.00 C 3.25 3.25 2.20 2.89 -2.62 47 8 107 -1
29JAN26 87.50 C 2.47 2.52 1.23 1.68 -2.32 45 81 153 +32
29JAN26 90.00 C 1.50 1.50 0.73 0.96 -1.67 45 34 254 +2
29JAN26 92.50 C 0.96 0.96 0.32 0.52 -1.21 46 36 107 +14
29JAN26 95.00 C 0.25 0.25 0.18 0.26 -0.77 46 10 1,048 0
29JAN26 97.50 C 0.12 0.12 0.12 0.12 -0.47 46 1 200 -1
29JAN26 100.00 C 0.13 0.13 0.01 0.06 -0.26 47 7 108 -6
29JAN26 102.50 C 0.05 0.05 0.05 0.02 -0.14 46 8 49 -6
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 75 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 50 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 136 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 76 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 77 0
26FEB26 52.50 C 0.00 0.00 0.00 33.33 -4.06 87 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 31.44 -3.18 101 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 28.18 -4.46 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.83 -4.36 65 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 23.48 -3.85 64 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.01 -3.81 58 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.69 -3.74 56 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.32 -3.75 52 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.10 -3.56 50 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.96 -3.51 48 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 9.90 -3.42 46 0 6 0
26FEB26 80.00 C 0.00 0.00 0.00 8.12 -3.22 45 0 29 0
26FEB26 82.50 C 0.00 0.00 0.00 6.56 -2.97 45 0 142 0
26FEB26 85.00 C 6.20 6.20 4.85 5.19 -2.62 44 24 67 +21
26FEB26 87.50 C 4.93 4.93 4.93 4.10 -2.26 44 15 108 +15
26FEB26 90.00 C 2.98 2.98 2.98 3.14 -1.99 44 2 41 -1
26FEB26 92.50 C 2.28 2.28 1.95 2.37 -1.72 44 12 92 +9
26FEB26 95.00 C 1.55 1.56 1.47 1.76 -1.47 44 6 56 -1
26FEB26 97.50 C 1.82 1.82 1.15 1.28 -1.26 44 9 26 +5
26FEB26 100.00 C 1.00 1.00 0.89 0.92 -1.03 44 3 55 +1
26FEB26 102.50 C 0.62 0.62 0.61 0.65 -0.82 44 10 25 +6
26FEB26 105.00 C 0.44 0.52 0.43 0.46 -0.64 44 22 66 +6
26FEB26 107.50 C 0.46 0.46 0.46 0.32 -0.49 44 1 16 -1
26FEB26 110.00 C 0.56 0.56 0.56 0.21 -0.38 43 2 55 -2
26FEB26 112.50 C 0.00 0.00 0.00 0.15 -0.27 44 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.10 -0.20 44 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.07 -0.14 44 0 31 0
30MAR26 30.00 C 0.00 0.00 0.00 55.91 -4.12 132 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 54.93 -3.75 129 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 53.53 -4.50 63 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 52.94 -3.68 122 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 51.91 -3.59 116 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 50.92 -4.19 113 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 50.14 -3.57 120 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 49.13 -3.57 116 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 48.18 -3.49 114 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 46.87 -4.45 97 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 45.91 -3.61 96 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.99 -3.98 97 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 43.97 -4.11 93 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 42.95 -4.07 89 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 42.28 -3.39 98 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 41.03 -4.11 86 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.40 -3.80 96 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.10 -4.04 83 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.10 -3.71 81 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 37.13 -3.77 79 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 36.15 -3.74 77 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 33.74 -3.69 73 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.44 -3.38 72 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.80 -3.84 63 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.46 -4.05 60 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 23.48 -4.29 43 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.84 -3.62 55 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.99 -4.26 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 17.44 -3.50 51 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 15.54 -3.25 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 13.62 -3.21 49 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 11.29 -3.40 44 0 2 0
30MAR26 80.00 C 0.00 0.00 0.00 9.79 -3.05 45 0 17 0
30MAR26 82.50 C 0.00 0.00 0.00 8.43 -3.17 45 0 60 0
30MAR26 85.00 C 8.43 8.50 8.43 7.59 -2.27 48 61 62 +30
30MAR26 87.50 C 0.00 0.00 0.00 6.45 -2.37 48 0 48 0
30MAR26 90.00 C 4.77 4.77 4.77 5.45 -2.17 48 1 48 -1
30MAR26 92.50 C 4.04 4.12 4.04 4.60 -1.96 48 50 81 +50
30MAR26 95.00 C 3.89 3.89 3.25 3.84 -1.79 48 17 16 +14
30MAR26 97.50 C 0.00 0.00 0.00 3.19 -1.63 48 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 2.63 -1.49 47 0 30 0
30MAR26 102.50 C 0.00 0.00 0.00 2.16 -1.33 47 0 18 0
30MAR26 105.00 C 0.00 0.00 0.00 1.76 -1.16 47 0 2 0
30MAR26 107.50 C 0.00 0.00 0.00 1.39 -1.05 47 0 15 0
30MAR26 110.00 C 0.00 0.00 0.00 1.13 -0.90 47 0 15 0
30MAR26 112.50 C 0.00 0.00 0.00 0.91 -0.77 47 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.73 -0.62 47 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.58 -0.53 47 0 6 0
30MAR26 120.00 C 0.00 0.00 0.00 0.46 -0.45 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.37 -0.37 47 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.29 -0.31 47 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.23 -0.26 47 0 44 0
30MAR26 130.00 C 0.00 0.00 0.00 0.18 -0.22 47 0 17 0
29APR26 52.50 C 0.00 0.00 0.00 33.96 -4.04 64 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.56 -3.85 60 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.24 -3.80 58 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.98 -3.90 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.70 -3.59 54 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.54 -3.56 53 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.52 -3.57 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.58 -3.12 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.87 -3.43 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.99 -3.01 50 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.37 -2.97 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.20 -3.52 45 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 10.44 -2.69 49 0 45 0
29APR26 85.00 C 10.01 10.07 10.01 9.16 -2.55 48 30 30 +30
29APR26 87.50 C 8.36 8.36 8.36 8.05 -2.38 48 15 45 +15
29APR26 90.00 C 0.00 0.00 0.00 7.05 -2.21 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 6.16 -2.04 48 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 5.35 -1.90 48 0 50 0
29APR26 97.50 C 0.00 0.00 0.00 4.62 -1.79 48 0 0 0
29APR26 100.00 C 3.87 3.87 3.87 3.99 -1.66 48 15 31 +15
29APR26 102.50 C 0.00 0.00 0.00 3.43 -1.56 48 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 2.94 -1.41 48 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 2.44 -1.34 47 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 2.08 -1.20 47 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 1.77 -1.07 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.77 -3.81 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.69 -3.84 61 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.10 -3.49 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.21 -3.49 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.90 -3.88 58 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.93 -3.65 61 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.33 -3.77 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 30.29 -3.50 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.17 -3.48 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 25.91 -3.66 51 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.24 -3.24 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.21 -3.46 51 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.80 -3.94 47 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.09 -3.92 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.70 -3.61 47 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.98 -2.73 51 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.74 -3.47 47 0 181 0
29JUN26 82.50 C 0.00 0.00 0.00 12.52 -3.26 47 0 5 0
29JUN26 85.00 C 0.00 0.00 0.00 11.96 -2.58 50 0 15 0
29JUN26 87.50 C 0.00 0.00 0.00 10.87 -2.42 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 9.87 -2.29 50 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.96 -2.16 50 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 8.13 -2.03 50 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 7.35 -1.94 50 0 0 0
29JUN26 100.00 C 6.64 6.64 6.64 6.62 -1.87 50 10 32 +10
29JUN26 102.50 C 0.00 0.00 0.00 5.96 -1.80 50 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 5.37 -1.70 50 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.82 -1.61 49 0 4 0
29JUN26 110.00 C 4.35 4.35 4.35 4.33 -1.49 49 10 40 +10
29JUN26 112.50 C 0.00 0.00 0.00 3.88 -1.39 49 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 3.48 -1.29 49 0 108 0
29JUN26 117.50 C 0.00 0.00 0.00 3.12 -1.06 49 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 2.71 -1.07 49 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 2.42 -0.99 49 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 2.17 -0.91 49 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.94 -0.83 49 0 3 0
29JUN26 130.00 C 0.00 0.00 0.00 1.73 -0.77 49 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 36.27 -3.52 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.13 -3.59 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.95 -3.69 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.03 -3.78 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 28.21 -3.60 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.45 -3.42 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.76 -3.29 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.15 -3.08 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.62 -3.24 51 0 0 0
29SEP26 75.00 C 21.00 21.00 21.00 20.19 -3.16 51 1 2 +1
29SEP26 77.50 C 0.00 0.00 0.00 18.86 -2.88 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.55 -2.63 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.52 -2.60 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.38 -2.63 51 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.35 -1.98 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.37 -2.39 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.45 -2.29 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.60 -2.19 51 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 10.79 -2.12 51 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 10.02 -2.06 51 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 9.30 -2.01 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.63 -1.97 51 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.77 -2.16 50 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.21 -2.07 50 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.68 -1.97 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 6.20 -1.86 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.74 -1.77 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 5.32 -1.68 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.93 -1.59 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.57 -1.50 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 4.24 -1.25 50 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.93 -1.18 50 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 37.46 -3.49 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.77 -3.21 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.76 -3.52 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.71 -3.57 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.10 -3.29 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.61 -3.38 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.73 -3.29 51 0 0 0
30DEC26 70.00 C 24.00 24.00 24.00 25.21 -2.44 51 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 23.83 -3.45 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.54 -3.23 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.50 -2.94 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.27 -2.72 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 19.11 -2.68 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.18 -2.63 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 16.96 -2.30 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.14 -2.52 51 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 15.21 -2.50 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.34 -2.31 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.50 -2.23 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.72 -2.18 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.98 -2.15 51 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.28 -2.22 51 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.62 -2.14 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 10.00 -2.16 51 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.42 -2.17 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.87 -2.09 51 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.35 -2.02 51 0 100 0
TOTAL CALL 512 6,545 +261
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 98 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 29 0
29JAN26 65.00 P 0.04 0.04 0.04 0.01 0.00 63 6 57 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29JAN26 70.00 P 0.11 0.11 0.11 0.01 0.00 47 2 129 -2
29JAN26 72.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 334 0
29JAN26 75.00 P 0.27 0.32 0.26 0.12 +0.08 46 9 178 +2
29JAN26 77.50 P 0.27 0.55 0.27 0.31 +0.21 46 20 166 -16
29JAN26 80.00 P 0.86 1.06 0.73 0.71 +0.46 46 44 1,140 +1
29JAN26 82.50 P 0.92 1.70 0.92 1.32 +0.75 45 32 175 +8
29JAN26 85.00 P 1.78 2.69 1.78 2.33 +1.20 44 9 135 -2
29JAN26 87.50 P 3.04 3.04 3.04 3.70 +1.71 44 7 117 0
29JAN26 90.00 P 0.00 0.00 0.00 5.43 +2.25 42 0 104 0
29JAN26 92.50 P 0.00 0.00 0.00 7.49 +2.80 42 0 112 0
29JAN26 95.00 P 8.00 8.00 8.00 9.85 +3.22 46 1 18 +1
29JAN26 97.50 P 0.00 0.00 0.00 12.22 +3.61 45 0 5 0
29JAN26 100.00 P 0.00 0.00 0.00 14.67 +3.81 46 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 17.15 +3.90 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.65 +3.95 0 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 22.15 +4.04 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 25.03 +4.45 99 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.15 +4.15 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.65 +4.05 0 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 32.15 +4.15 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 34.65 +4.05 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 37.15 +4.05 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 39.65 +4.06 0 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 42.15 +4.15 0 0 0 0
29JAN26 130.00 P 0.00 0.00 0.00 44.65 +4.05 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 34 0
26FEB26 62.50 P 0.00 0.00 0.00 0.05 +0.03 44 0 33 0
26FEB26 65.00 P 0.00 0.00 0.00 0.11 +0.05 44 0 32 0
26FEB26 67.50 P 0.40 0.40 0.37 0.21 +0.09 44 13 38 +1
26FEB26 70.00 P 0.60 0.66 0.60 0.39 +0.16 44 15 45 +15
26FEB26 72.50 P 0.00 0.00 0.00 0.68 +0.28 44 0 154 0
26FEB26 75.00 P 1.00 1.41 1.00 1.10 +0.43 44 46 162 +36
26FEB26 77.50 P 1.53 2.03 1.53 1.66 +0.60 44 15 226 +1
26FEB26 80.00 P 2.25 2.85 2.20 2.41 +0.81 44 30 124 +7
26FEB26 82.50 P 3.00 3.32 2.94 3.32 +1.06 43 4 27 +3
26FEB26 85.00 P 4.55 4.85 4.45 4.45 +1.30 43 7 51 +6
26FEB26 87.50 P 0.00 0.00 0.00 5.80 +1.57 43 0 214 0
26FEB26 90.00 P 6.79 8.35 6.67 7.42 +1.97 43 32 42 -1
26FEB26 92.50 P 0.00 0.00 0.00 9.49 +2.57 46 0 77 0
26FEB26 95.00 P 0.00 0.00 0.00 11.46 +2.91 47 0 34 0
26FEB26 97.50 P 0.00 0.00 0.00 13.28 +2.90 45 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 15.18 +2.86 41 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.52 +3.21 42 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.73 +3.17 38 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.82 +4.07 56 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 25.03 +3.96 54 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.17 +3.77 43 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.33 +4.47 68 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.15 +3.81 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 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 49 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.08 +0.03 47 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.15 +0.05 47 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.25 +0.08 47 0 14 0
30MAR26 62.50 P 0.00 0.00 0.00 0.41 +0.13 47 0 10 0
30MAR26 65.00 P 0.00 0.00 0.00 0.64 +0.19 47 0 8 0
30MAR26 67.50 P 1.21 1.24 1.21 0.99 +0.31 47 2 24 +2
30MAR26 70.00 P 1.60 1.64 1.60 1.41 +0.39 47 12 141 +9
30MAR26 72.50 P 0.00 0.00 0.00 1.95 +0.52 47 0 106 0
30MAR26 75.00 P 0.00 0.00 0.00 2.57 +0.61 47 0 616 0
30MAR26 77.50 P 3.00 3.00 3.00 3.34 +0.73 47 10 114 +10
30MAR26 80.00 P 4.10 4.10 4.10 4.25 +0.91 46 18 86 0
30MAR26 82.50 P 0.00 0.00 0.00 5.29 +1.11 46 0 193 0
30MAR26 85.00 P 7.15 7.15 7.15 6.50 +1.32 46 1 524 -1
30MAR26 87.50 P 0.00 0.00 0.00 7.86 +1.53 46 0 100 0
30MAR26 90.00 P 8.79 8.79 8.79 9.45 +1.82 46 15 539 +15
30MAR26 92.50 P 0.00 0.00 0.00 11.10 +2.03 46 0 45 0
30MAR26 95.00 P 0.00 0.00 0.00 13.33 +2.69 50 0 76 0
30MAR26 97.50 P 0.00 0.00 0.00 15.24 +2.87 50 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 17.26 +3.11 51 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 18.64 +2.58 45 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 21.55 +3.51 53 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.98 +2.89 45 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 26.04 +3.75 55 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 27.52 +3.05 44 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.33 +3.74 52 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.35 +3.29 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 34.72 +3.41 44 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 37.23 +3.54 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.30 +4.28 62 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.82 +4.41 65 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 44.65 +3.69 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 2 0
29APR26 55.00 P 0.47 0.47 0.47 0.25 +0.07 47 1 1 +1
29APR26 57.50 P 0.00 0.00 0.00 0.39 +0.10 47 0 1 0
29APR26 60.00 P 0.00 0.00 0.00 0.59 +0.15 47 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.87 +0.23 47 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 1.23 +0.31 47 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 1.73 +0.45 48 0 0 0
29APR26 70.00 P 2.38 2.38 2.29 2.28 +0.51 48 2 4 +2
29APR26 72.50 P 3.15 3.15 3.15 2.91 +0.60 48 1 3 +1
29APR26 75.00 P 3.30 3.30 3.30 3.64 +0.67 47 15 517 +15
29APR26 77.50 P 4.39 4.47 4.39 4.49 +0.81 47 2 12 +2
29APR26 80.00 P 0.00 0.00 0.00 5.47 +0.97 47 0 3 0
29APR26 82.50 P 0.00 0.00 0.00 6.58 +1.14 46 0 1 0
29APR26 85.00 P 0.00 0.00 0.00 7.82 +1.31 46 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 9.18 +1.47 46 0 30 0
29APR26 90.00 P 10.12 10.12 10.12 10.70 +1.68 46 16 16 +1
29APR26 92.50 P 11.73 11.73 11.73 12.31 +1.85 46 15 30 0
29APR26 95.00 P 13.38 13.38 13.38 14.05 +2.04 47 15 15 +15
29APR26 97.50 P 0.00 0.00 0.00 16.48 +2.81 50 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.69 +2.05 46 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.38 +3.11 51 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 21.68 +2.10 46 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.79 +2.62 46 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.04 +2.83 47 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.31 +3.01 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.21 +0.06 49 0 5 0
29JUN26 47.00 P 0.58 0.58 0.58 0.24 +0.05 49 1 1 +1
29JUN26 48.00 P 0.00 0.00 0.00 0.30 +0.07 49 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 +0.08 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.41 +0.09 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.60 +0.14 49 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.85 +0.18 49 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 1.15 +0.23 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.55 +0.33 49 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 2.01 +0.38 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 2.55 +0.47 49 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 3.27 +0.64 49 0 181 0
29JUN26 70.00 P 4.12 4.12 4.12 3.94 +0.58 49 1 102 +1
29JUN26 72.50 P 0.00 0.00 0.00 4.75 +0.70 49 0 53 0
29JUN26 75.00 P 5.72 5.72 5.72 5.64 +0.80 49 1 214 0
29JUN26 77.50 P 0.00 0.00 0.00 6.60 +0.89 48 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 7.69 +1.03 48 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 8.88 +1.16 48 0 13 0
29JUN26 85.00 P 10.10 10.75 10.10 10.12 +1.24 48 35 35 +35
29JUN26 87.50 P 0.00 0.00 0.00 11.56 +1.47 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.01 +1.56 48 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 14.63 +1.73 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 16.30 +1.87 48 0 35 0
29JUN26 97.50 P 0.00 0.00 0.00 18.04 +1.98 48 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.77 +2.05 48 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 21.49 +2.00 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.71 +2.37 48 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.73 +2.51 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.55 +2.35 48 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.78 +2.63 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.89 +2.65 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.11 +2.72 49 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.20 +2.82 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.75 +3.19 50 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.03 +3.30 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 43.14 +3.04 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 45.40 +3.03 48 0 0 0
29SEP26 52.50 P 1.80 1.80 1.80 1.53 +0.23 50 2 2 +2
29SEP26 55.00 P 0.00 0.00 0.00 1.96 +0.29 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 2.47 +0.37 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 3.04 +0.42 50 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 3.71 +0.52 50 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 4.44 +0.59 50 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 5.24 +0.66 50 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 6.10 +0.66 50 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 7.02 +0.73 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 8.03 +0.85 49 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 9.12 +0.95 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.29 +1.02 49 0 108 0
29SEP26 82.50 P 0.00 0.00 0.00 11.55 +1.15 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.88 +1.22 49 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 14.31 +1.33 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.68 +1.32 48 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 17.37 +1.55 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 19.01 +1.69 49 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 20.76 +1.84 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 22.52 +2.00 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 24.34 +2.03 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.19 +2.11 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.07 +2.20 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.98 +2.23 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 31.98 +2.40 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.98 +2.41 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.01 +2.44 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.08 +2.55 49 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.18 +2.53 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.51 +2.81 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.65 +2.49 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.77 +2.64 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 2.43 +0.21 50 0 3 0
30DEC26 55.00 P 3.15 3.15 3.15 3.11 +0.39 51 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.61 +0.30 50 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.35 +0.44 50 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 5.10 +0.44 50 0 2 0
30DEC26 65.00 P 6.10 6.10 6.10 6.02 +0.61 50 1 2 +1
30DEC26 67.50 P 0.00 0.00 0.00 6.91 +0.65 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.84 +0.69 50 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 8.88 +0.78 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 9.94 +0.83 50 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 11.11 +0.92 50 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 12.34 +1.01 49 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 13.66 +1.12 49 0 0 0
30DEC26 85.00 P 15.50 15.50 15.50 15.00 +1.18 49 1 1 +1
30DEC26 87.50 P 0.00 0.00 0.00 16.44 +1.27 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.96 +1.68 49 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 19.52 +1.45 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.21 +1.65 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.83 +1.62 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.59 +1.84 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.34 +1.91 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.16 +1.93 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.02 +2.02 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.91 +2.07 50 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.92 +2.22 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.78 +2.18 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.78 +2.09 50 0 0 0
TOTAL PUT 460 11,027 +174
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$ 112.30
23JAN26 90.00 C 0.00 0.00 0.00 22.44 - 108 0 0 -
23JAN26 92.50 C 0.00 0.00 0.00 19.92 -1.23 93 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 17.41 -1.80 81 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 14.83 -1.32 0 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 12.43 -1.23 61 0 0 0
23JAN26 102.50 C 0.00 0.00 0.00 10.08 -1.12 61 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 7.54 -1.17 46 0 0 0
23JAN26 107.50 C 0.00 0.00 0.00 5.14 -1.21 38 0 0 0
23JAN26 110.00 C 0.00 0.00 0.00 3.03 -1.07 34 0 0 0
23JAN26 112.50 C 1.50 1.50 1.40 1.49 -0.94 33 18 30 +4
23JAN26 115.00 C 0.82 0.87 0.68 0.58 -0.68 32 25 193 +12
23JAN26 117.50 C 0.40 0.42 0.28 0.18 -0.40 32 52 573 +20
23JAN26 120.00 C 0.22 0.22 0.22 0.04 -0.18 32 20 642 0
23JAN26 122.50 C 0.13 0.13 0.11 0.01 -0.06 33 5 94 -1
23JAN26 125.00 C 0.07 0.07 0.07 0.01 -0.01 40 3 179 -3
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 69 0
23JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 93 0
23JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
23JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
23JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
23JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 33.27 -0.41 149 0 0 0
29JAN26 82.50 C 0.00 0.00 0.00 29.87 -1.24 62 0 0 0
29JAN26 85.00 C 27.25 27.35 27.25 27.37 -1.26 53 150 150 +150
29JAN26 87.50 C 0.00 0.00 0.00 25.24 -0.95 95 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 22.48 -1.21 68 0 220 0
29JAN26 92.50 C 0.00 0.00 0.00 19.92 -1.34 53 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 17.41 -1.80 45 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 14.90 -1.78 36 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 12.43 -1.23 34 0 930 0
29JAN26 102.50 C 10.70 10.70 10.70 10.11 -1.24 38 2 47 +2
29JAN26 105.00 C 0.00 0.00 0.00 7.60 -1.41 30 0 98 0
29JAN26 107.50 C 5.40 5.60 5.40 5.61 -0.94 33 2 30 0
29JAN26 110.00 C 0.00 0.00 0.00 3.71 -1.12 31 0 1,179 0
29JAN26 112.50 C 2.60 2.60 2.20 2.22 -0.92 30 738 1,245 +303
29JAN26 115.00 C 1.56 1.56 1.30 1.22 -0.74 30 744 3,674 +68
29JAN26 117.50 C 0.85 0.94 0.74 0.60 -0.59 30 344 2,715 -67
29JAN26 120.00 C 0.57 0.59 0.43 0.26 -0.38 30 210 3,551 -60
29JAN26 122.50 C 0.32 0.35 0.25 0.10 -0.22 30 134 1,289 -88
29JAN26 125.00 C 0.25 0.26 0.18 0.04 -0.10 30 241 3,814 -27
29JAN26 127.50 C 0.18 0.18 0.14 0.02 -0.04 32 64 2,893 -38
29JAN26 130.00 C 0.13 0.13 0.13 0.01 -0.02 33 20 1,290 -20
29JAN26 132.50 C 0.10 0.10 0.10 0.01 0.00 37 70 983 -24
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 691 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 651 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 807 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 524 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,909 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 518 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 414 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 447 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 68 0 687 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 811 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 119 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 42 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 71 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JAN26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 13 0
29JAN26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 116 0
29JAN26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 147 0
29JAN26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 109 0
29JAN26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 142 0
29JAN26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 63 0
29JAN26 195.00 C 0.00 0.00 0.00 0.01 0.00 110 0 54 0
29JAN26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 121 0
29JAN26 200.00 C 0.00 0.00 0.00 0.01 0.00 115 0 410 0
30JAN26 90.00 C 0.00 0.00 0.00 22.50 - 66 0 0 -
30JAN26 92.50 C 0.00 0.00 0.00 20.28 - 75 0 0 -
30JAN26 95.00 C 0.00 0.00 0.00 17.53 - 54 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 14.90 - 33 0 0 -
30JAN26 100.00 C 0.00 0.00 0.00 12.79 - 50 0 0 -
30JAN26 102.50 C 0.00 0.00 0.00 10.20 - 39 0 0 -
30JAN26 105.00 C 0.00 0.00 0.00 7.90 - 36 0 0 -
30JAN26 107.50 C 5.58 5.68 5.58 5.61 - 31 30 30 -
30JAN26 110.00 C 0.00 0.00 0.00 3.84 - 31 0 0 -
30JAN26 112.50 C 2.45 2.45 2.40 2.39 - 31 21 21 -
30JAN26 115.00 C 1.58 1.58 1.48 1.37 - 31 3 3 -
30JAN26 117.50 C 1.00 1.05 1.00 0.71 - 30 10 10 -
30JAN26 120.00 C 0.62 0.68 0.62 0.33 - 30 31 31 -
30JAN26 122.50 C 0.00 0.00 0.00 0.14 - 30 0 0 -
30JAN26 125.00 C 0.31 0.31 0.28 0.06 - 31 9 8 -
30JAN26 127.50 C 0.19 0.19 0.19 0.02 - 30 3 3 -
30JAN26 130.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
30JAN26 132.50 C 0.10 0.10 0.10 0.01 - 35 15 15 -
30JAN26 135.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
26FEB26 80.00 C 0.00 0.00 0.00 33.27 -0.57 73 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 30.74 -0.58 66 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 27.37 -1.62 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 25.24 -1.07 42 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 23.08 -0.76 47 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 20.28 -1.85 35 0 15 0
26FEB26 95.00 C 0.00 0.00 0.00 18.26 -1.33 41 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 15.38 -1.70 29 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 13.23 -1.10 31 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 11.12 -0.83 31 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 8.83 -1.17 27 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 7.31 -0.91 30 0 170 0
26FEB26 110.00 C 0.00 0.00 0.00 5.73 -0.92 30 0 322 0
26FEB26 112.50 C 0.00 0.00 0.00 4.35 -0.91 29 0 1,922 0
26FEB26 115.00 C 3.30 3.30 3.30 3.32 -0.76 30 3 3,767 0
26FEB26 117.50 C 0.00 0.00 0.00 2.42 -0.81 29 0 1,868 0
26FEB26 120.00 C 2.10 2.23 1.93 1.72 -0.73 29 223 1,442 -52
26FEB26 122.50 C 1.53 1.53 1.53 1.19 -0.60 29 8 699 -6
26FEB26 125.00 C 1.26 1.33 1.17 0.80 -0.48 29 35 4,583 +21
26FEB26 127.50 C 1.02 1.03 0.93 0.53 -0.37 29 254 3,667 +200
26FEB26 130.00 C 0.78 0.78 0.78 0.34 -0.28 29 30 854 +30
26FEB26 132.50 C 0.65 0.65 0.65 0.21 -0.21 29 1 701 0
26FEB26 135.00 C 0.53 0.53 0.48 0.13 -0.15 29 35 895 +1
26FEB26 137.50 C 0.00 0.00 0.00 0.08 -0.10 29 0 1,304 0
26FEB26 140.00 C 0.41 0.41 0.41 0.05 -0.07 29 1 1,105 0
26FEB26 142.50 C 0.00 0.00 0.00 0.03 -0.05 29 0 572 0
26FEB26 145.00 C 0.27 0.27 0.27 0.02 -0.03 30 30 177 +30
26FEB26 147.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 73 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 260 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 331 0
30MAR26 55.00 C 0.00 0.00 0.00 57.61 -1.40 49 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 55.53 -0.68 85 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 52.64 -1.09 45 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 50.14 -1.31 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 48.10 -0.88 72 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 45.56 -0.92 66 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 42.36 -1.53 0 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 40.21 -1.32 32 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 38.05 -1.01 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 36.30 -0.09 63 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 33.27 -1.89 50 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 31.28 -0.72 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 27.63 -1.65 0 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 25.42 -1.73 30 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 23.96 -0.52 44 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 21.63 -0.91 41 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 19.40 -1.37 40 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 16.39 -2.12 31 0 60 0
30MAR26 100.00 C 13.80 13.80 13.80 15.24 -1.34 38 1 367 0
30MAR26 102.50 C 0.00 0.00 0.00 12.57 -1.81 32 0 317 0
30MAR26 105.00 C 0.00 0.00 0.00 10.94 -1.93 32 0 55 0
30MAR26 107.50 C 0.00 0.00 0.00 9.64 -0.94 34 0 140 0
30MAR26 110.00 C 8.76 8.76 8.76 8.09 -1.19 33 2 1,500 +2
30MAR26 112.50 C 0.00 0.00 0.00 7.04 -0.80 34 0 1,286 0
30MAR26 115.00 C 0.00 0.00 0.00 5.98 -0.82 35 0 8,379 0
30MAR26 117.50 C 5.03 5.06 5.03 5.06 -0.71 35 5 1,532 +3
30MAR26 120.00 C 0.00 0.00 0.00 4.18 -0.76 35 0 3,536 0
30MAR26 122.50 C 3.81 3.81 3.81 3.43 -0.79 35 20 661 0
30MAR26 125.00 C 3.43 3.43 3.16 2.79 -0.71 35 109 5,748 +94
30MAR26 127.50 C 2.89 2.89 2.72 2.26 -0.62 35 247 1,530 +11
30MAR26 130.00 C 2.50 2.50 2.50 1.81 -0.55 35 1 4,059 0
30MAR26 132.50 C 0.00 0.00 0.00 1.44 -0.48 35 0 934 0
30MAR26 135.00 C 1.85 1.85 1.75 1.14 -0.41 35 80 1,912 +1
30MAR26 137.50 C 0.00 0.00 0.00 0.90 -0.35 35 0 849 0
30MAR26 140.00 C 0.00 0.00 0.00 0.70 -0.30 35 0 10,129 0
30MAR26 142.50 C 1.18 1.18 1.18 0.54 -0.25 34 28 297 +28
30MAR26 145.00 C 1.07 1.07 1.07 0.42 -0.21 34 1 1,129 -1
30MAR26 147.50 C 0.00 0.00 0.00 0.32 -0.17 34 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.24 -0.15 34 0 6,444 0
30MAR26 152.50 C 0.84 0.84 0.84 0.19 -0.11 35 1 436 +1
30MAR26 155.00 C 0.00 0.00 0.00 0.14 -0.09 34 0 448 0
30MAR26 157.50 C 0.00 0.00 0.00 0.11 -0.07 35 0 291 0
30MAR26 160.00 C 0.00 0.00 0.00 0.08 -0.06 34 0 1,922 0
30MAR26 162.50 C 0.00 0.00 0.00 0.06 -0.05 34 0 150 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 363 0
30MAR26 167.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 192 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 110 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 166 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,614 0
30MAR26 182.50 C 0.31 0.31 0.31 0.01 0.00 36 1 61 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 231 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 39 0 94 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 55 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,075 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 46 0 103 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 48 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 79 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 81 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29APR26 90.00 C 0.00 0.00 0.00 23.96 -0.66 41 0 180 0
29APR26 92.50 C 0.00 0.00 0.00 21.87 -0.67 41 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 19.40 -1.37 37 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 17.61 -1.11 39 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 15.24 -1.65 35 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 13.87 -0.51 37 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 11.80 -1.07 35 0 0 0
29APR26 107.50 C 10.22 10.29 10.17 10.32 -1.12 35 240 662 +240
29APR26 110.00 C 8.89 9.03 8.89 8.92 -0.94 35 165 765 +165
29APR26 112.50 C 0.00 0.00 0.00 7.77 -0.85 35 0 195 0
29APR26 115.00 C 0.00 0.00 0.00 6.76 -0.78 36 0 353 0
29APR26 117.50 C 6.10 6.10 6.10 5.82 -0.79 36 4 289 -1
29APR26 120.00 C 5.19 5.19 5.19 4.96 -0.82 36 6 275 +6
29APR26 122.50 C 0.00 0.00 0.00 4.18 -0.85 36 0 75 0
29APR26 125.00 C 4.01 4.01 4.01 3.52 -0.76 36 20 201 0
29APR26 127.50 C 3.45 3.45 3.45 2.95 -0.70 36 20 796 0
29APR26 130.00 C 0.00 0.00 0.00 2.46 -0.62 36 0 24 0
29APR26 132.50 C 0.00 0.00 0.00 2.04 -0.57 36 0 108 0
29APR26 135.00 C 2.38 2.38 2.36 1.69 -0.49 36 10 30 0
29APR26 137.50 C 2.12 2.12 2.12 1.39 -0.45 36 5 60 -3
29APR26 140.00 C 0.00 0.00 0.00 1.15 -0.37 36 0 83 0
29JUN26 55.00 C 0.00 0.00 0.00 58.00 -1.01 73 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 55.53 -0.92 69 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 53.66 -0.57 77 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.45 -1.00 59 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 48.10 -1.26 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 46.01 -0.51 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 43.34 -0.71 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.27 -1.57 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 38.96 -0.18 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 36.30 -0.09 51 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 33.63 -1.53 45 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 31.28 -0.72 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.28 -0.10 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 26.11 -1.67 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 24.81 +0.02 41 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 22.50 -0.15 39 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 20.81 -0.14 40 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 18.97 -0.02 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 17.21 -0.86 39 0 2 0
29JUN26 102.50 C 0.00 0.00 0.00 15.60 -1.13 38 0 44 0
29JUN26 105.00 C 0.00 0.00 0.00 13.52 -1.10 36 0 24 0
29JUN26 107.50 C 0.00 0.00 0.00 12.19 -0.84 36 0 814 0
29JUN26 110.00 C 0.00 0.00 0.00 10.91 -0.88 36 0 1,537 0
29JUN26 112.50 C 0.00 0.00 0.00 9.87 -0.81 36 0 3,803 0
29JUN26 115.00 C 0.00 0.00 0.00 8.84 -0.82 36 0 1,717 0
29JUN26 117.50 C 0.00 0.00 0.00 8.00 -0.74 36 0 678 0
29JUN26 120.00 C 0.00 0.00 0.00 7.31 -0.60 37 0 1,799 0
29JUN26 122.50 C 0.00 0.00 0.00 6.54 -0.64 37 0 489 0
29JUN26 125.00 C 0.00 0.00 0.00 5.81 -0.66 37 0 4,147 0
29JUN26 127.50 C 5.41 5.41 5.41 5.14 -0.60 37 28 541 -1
29JUN26 130.00 C 0.00 0.00 0.00 4.58 -0.55 37 0 1,921 0
29JUN26 132.50 C 0.00 0.00 0.00 4.01 -0.55 37 0 306 0
29JUN26 135.00 C 0.00 0.00 0.00 3.57 -0.44 37 0 746 0
29JUN26 137.50 C 0.00 0.00 0.00 3.14 -0.45 37 0 225 0
29JUN26 140.00 C 0.00 0.00 0.00 2.75 -0.42 37 0 296 0
29JUN26 142.50 C 0.00 0.00 0.00 2.44 -0.34 37 0 505 0
29JUN26 145.00 C 0.00 0.00 0.00 2.13 -0.35 37 0 380 0
29JUN26 147.50 C 0.00 0.00 0.00 1.86 -0.31 37 0 224 0
29JUN26 150.00 C 2.59 2.59 2.48 1.64 -0.26 37 2 387 0
29JUN26 152.50 C 0.00 0.00 0.00 1.43 -0.26 37 0 336 0
29JUN26 155.00 C 2.14 2.14 2.14 1.24 -0.23 37 2 268 -1
29JUN26 157.50 C 0.00 0.00 0.00 1.09 -0.19 37 0 302 0
29JUN26 160.00 C 0.00 0.00 0.00 0.95 -0.19 37 0 162 0
29JUN26 162.50 C 0.00 0.00 0.00 0.82 -0.17 37 0 154 0
29JUN26 165.00 C 0.00 0.00 0.00 0.72 -0.13 37 0 1,638 0
29JUN26 167.50 C 0.00 0.00 0.00 0.62 -0.14 37 0 64 0
29JUN26 170.00 C 0.00 0.00 0.00 0.53 -0.13 37 0 16 0
29JUN26 172.50 C 0.00 0.00 0.00 0.47 -0.08 37 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.41 -0.07 37 0 2 0
29JUN26 177.50 C 0.00 0.00 0.00 0.35 -0.09 37 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.29 -0.09 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.26 -0.06 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 58.00 -1.09 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.90 -0.79 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 53.66 -0.57 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.45 -1.28 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 48.10 -1.26 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.01 -0.51 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.87 -0.18 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.64 -1.20 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.96 -0.74 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.52 +0.13 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.00 -1.16 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.52 -0.48 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.32 +0.48 41 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.70 -1.25 33 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 25.02 -1.52 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.21 -0.65 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 21.72 -1.19 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 21.31 +0.09 39 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.23 -0.58 37 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 17.26 -1.14 35 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 16.72 -0.39 37 0 425 0
29SEP26 107.50 C 0.00 0.00 0.00 15.14 -1.67 37 0 826 0
29SEP26 110.00 C 0.00 0.00 0.00 14.06 -0.75 37 0 1,311 0
29SEP26 112.50 C 0.00 0.00 0.00 13.03 -0.73 37 0 575 0
29SEP26 115.00 C 0.00 0.00 0.00 12.09 -0.69 37 0 502 0
29SEP26 117.50 C 0.00 0.00 0.00 11.22 -0.67 37 0 1,438 0
29SEP26 120.00 C 0.00 0.00 0.00 10.43 -0.63 37 0 865 0
29SEP26 122.50 C 0.00 0.00 0.00 9.68 -0.62 38 0 748 0
29SEP26 125.00 C 0.00 0.00 0.00 8.90 -0.77 38 0 511 0
29SEP26 127.50 C 0.00 0.00 0.00 8.20 -0.76 38 0 130 0
29SEP26 130.00 C 0.00 0.00 0.00 7.50 -0.81 38 0 323 0
29SEP26 132.50 C 0.00 0.00 0.00 6.86 -0.75 38 0 308 0
29SEP26 135.00 C 6.83 6.83 6.79 6.32 -0.68 38 25 347 +25
29SEP26 137.50 C 0.00 0.00 0.00 5.77 -0.69 37 0 267 0
29SEP26 140.00 C 6.00 6.00 6.00 5.23 -0.69 37 1 1,110 0
29SEP26 142.50 C 0.00 0.00 0.00 4.82 -0.57 37 0 55 0
29SEP26 145.00 C 5.34 5.37 5.30 4.42 -0.57 37 121 236 +115
29SEP26 147.50 C 5.20 5.20 5.20 4.01 -0.57 37 25 40 0
29SEP26 150.00 C 0.00 0.00 0.00 3.54 -0.64 37 0 166 0
29SEP26 152.50 C 4.64 4.64 4.64 3.35 -0.45 37 25 27 +9
29SEP26 155.00 C 0.00 0.00 0.00 2.97 -0.44 37 0 144 0
29SEP26 157.50 C 0.00 0.00 0.00 2.68 -0.54 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 2.44 -0.40 37 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 2.31 -0.27 37 0 120 0
29SEP26 165.00 C 0.00 0.00 0.00 2.04 -0.34 37 0 111 0
29SEP26 167.50 C 0.00 0.00 0.00 1.84 -0.34 37 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.67 -0.31 37 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.53 -0.25 37 0 2 0
29SEP26 175.00 C 0.00 0.00 0.00 1.39 -0.26 37 0 30 0
29SEP26 177.50 C 0.00 0.00 0.00 1.26 -0.25 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.13 -0.25 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.04 -0.24 37 0 56 0
29SEP26 185.00 C 2.06 2.06 2.06 0.95 -0.18 37 1 19 +1
30DEC26 55.00 C 0.00 0.00 0.00 58.00 -1.09 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.90 -0.99 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.66 -0.57 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.45 -1.28 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.10 -1.26 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.05 -1.19 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.03 -0.42 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.77 -0.07 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.15 -0.82 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.45 -1.35 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.01 -0.72 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.84 -1.17 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.63 -1.57 40 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 29.46 -1.50 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.02 -1.72 35 0 2 0
30DEC26 92.50 C 0.00 0.00 0.00 25.79 -0.58 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.17 -1.94 36 0 1 0
30DEC26 97.50 C 0.00 0.00 0.00 22.85 -1.80 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.15 -1.89 36 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 20.14 -0.83 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.76 -0.81 36 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 17.82 -1.01 37 0 269 0
30DEC26 110.00 C 0.00 0.00 0.00 16.69 -0.78 37 0 264 0
30DEC26 112.50 C 0.00 0.00 0.00 15.68 -0.75 37 0 257 0
30DEC26 115.00 C 0.00 0.00 0.00 14.73 -0.73 37 0 80 0
30DEC26 117.50 C 0.00 0.00 0.00 13.84 -0.70 37 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 13.01 -0.69 37 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 12.25 -0.65 38 0 26 0
30DEC26 125.00 C 0.00 0.00 0.00 11.45 -0.72 38 0 232 0
30DEC26 127.50 C 0.00 0.00 0.00 10.76 -0.71 38 0 41 0
30DEC26 130.00 C 0.00 0.00 0.00 10.08 -0.77 38 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 9.39 -0.82 38 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 8.71 -0.82 38 0 120 0
30DEC26 137.50 C 0.00 0.00 0.00 8.13 -0.72 38 0 8 0
30DEC26 140.00 C 0.00 0.00 0.00 7.61 -0.69 38 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 7.08 -0.70 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.56 -0.70 38 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 6.10 -0.63 38 0 0 0
30DEC26 150.00 C 7.00 7.00 7.00 5.71 -0.57 38 1 14 +1
30DEC26 152.50 C 0.00 0.00 0.00 5.32 -0.57 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 4.92 -0.58 37 0 8 0
30DEC26 157.50 C 0.00 0.00 0.00 4.54 -0.57 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.26 -0.46 37 0 4 0
30DEC26 162.50 C 0.00 0.00 0.00 3.97 -0.47 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 3.58 -0.45 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.30 -0.46 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.06 -0.42 37 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 2.86 -0.35 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 2.67 -0.35 37 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 2.48 -0.35 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 2.28 -0.35 37 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 2.10 -0.34 37 0 0 0
30DEC26 185.00 C 3.45 3.45 3.45 2.03 -0.22 37 1 22 +1
TOTAL CALL 4,782 165,517 +1,151
23JAN26 90.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
23JAN26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
23JAN26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
23JAN26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
23JAN26 100.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
23JAN26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 8 0
23JAN26 107.50 P 0.25 0.28 0.22 0.18 -0.02 32 107 292 +70
23JAN26 110.00 P 0.71 0.76 0.55 0.62 +0.04 32 122 186 +95
23JAN26 112.50 P 1.50 1.85 1.48 1.57 +0.18 31 55 399 +14
23JAN26 115.00 P 3.15 3.50 2.98 3.21 +0.58 31 25 295 +13
23JAN26 117.50 P 0.00 0.00 0.00 5.30 +0.75 30 0 218 0
23JAN26 120.00 P 0.00 0.00 0.00 7.72 +0.95 32 0 1,536 0
23JAN26 122.50 P 0.00 0.00 0.00 10.20 +1.00 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 12.70 +0.96 0 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 15.20 +0.89 0 0 0 0
23JAN26 130.00 P 0.00 0.00 0.00 17.70 +1.30 0 0 0 0
23JAN26 132.50 P 0.00 0.00 0.00 20.81 +1.55 118 0 0 0
23JAN26 135.00 P 0.00 0.00 0.00 22.76 +0.72 86 0 0 0
23JAN26 137.50 P 0.00 0.00 0.00 25.20 +1.18 0 0 0 0
23JAN26 140.00 P 0.00 0.00 0.00 27.70 +1.02 0 0 0 0
29JAN26 80.00 P 0.03 0.03 0.03 0.01 0.00 74 3 346 0
29JAN26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 145 0
29JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 330 0
29JAN26 90.00 P 0.04 0.04 0.04 0.01 0.00 50 7 74 0
29JAN26 92.50 P 0.05 0.05 0.05 0.01 0.00 45 7 308 0
29JAN26 95.00 P 0.07 0.08 0.07 0.01 0.00 39 16 490 +16
29JAN26 97.50 P 0.09 0.09 0.09 0.01 0.00 33 3 337 -3
29JAN26 100.00 P 0.15 0.15 0.15 0.02 -0.01 30 10 1,207 +10
29JAN26 102.50 P 0.20 0.20 0.20 0.07 -0.02 30 4 1,827 +2
29JAN26 105.00 P 0.34 0.40 0.34 0.22 -0.02 30 79 2,912 +28
29JAN26 107.50 P 0.70 0.79 0.62 0.58 +0.02 30 506 2,253 -355
29JAN26 110.00 P 1.26 1.50 1.20 1.18 +0.04 29 589 3,248 -317
29JAN26 112.50 P 2.30 2.63 2.19 2.25 +0.17 29 2,358 5,467 -21
29JAN26 115.00 P 3.82 3.82 3.82 3.82 +0.42 30 851 4,886 -5
29JAN26 117.50 P 0.00 0.00 0.00 5.76 +0.65 31 0 2,940 0
29JAN26 120.00 P 0.00 0.00 0.00 7.89 +0.76 30 0 1,859 0
29JAN26 122.50 P 0.00 0.00 0.00 10.25 +0.85 30 0 1,987 0
29JAN26 125.00 P 0.00 0.00 0.00 12.70 +0.96 0 0 5,964 0
29JAN26 127.50 P 0.00 0.00 0.00 15.20 +0.89 0 0 1,605 0
29JAN26 130.00 P 0.00 0.00 0.00 18.23 +1.53 67 0 823 0
29JAN26 132.50 P 20.00 20.00 20.00 20.81 +1.55 75 45 514 -45
29JAN26 135.00 P 0.00 0.00 0.00 22.76 +0.72 56 0 325 -91
29JAN26 137.50 P 0.00 0.00 0.00 25.96 +1.34 92 0 306 -40
29JAN26 140.00 P 0.00 0.00 0.00 28.53 +1.85 100 0 68 -224
29JAN26 142.50 P 0.00 0.00 0.00 31.11 +2.21 108 0 0 -4
29JAN26 145.00 P 0.00 0.00 0.00 33.68 +2.27 116 0 45 0
29JAN26 147.50 P 0.00 0.00 0.00 36.08 +1.80 119 0 0 -5
29JAN26 150.00 P 0.00 0.00 0.00 37.70 +1.30 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 40.20 +1.30 0 0 0 -10
29JAN26 155.00 P 0.00 0.00 0.00 42.70 +1.30 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 45.20 +1.30 0 0 0 0
29JAN26 160.00 P 47.30 47.80 47.30 47.70 +1.30 0 10 0 0
29JAN26 162.50 P 0.00 0.00 0.00 50.20 +0.91 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 52.70 +1.24 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 55.20 +0.64 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 57.70 +1.23 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 60.20 +1.24 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 63.56 +1.49 169 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 65.50 +1.54 145 0 0 0
29JAN26 180.00 P 0.00 0.00 0.00 67.70 +1.30 0 0 0 0
29JAN26 182.50 P 0.00 0.00 0.00 70.20 +0.69 0 0 0 0
29JAN26 185.00 P 0.00 0.00 0.00 72.70 +0.68 0 0 0 0
29JAN26 187.50 P 0.00 0.00 0.00 75.48 +1.58 158 0 0 0
29JAN26 190.00 P 0.00 0.00 0.00 77.70 +1.22 0 0 0 0
29JAN26 192.50 P 0.00 0.00 0.00 80.51 +1.54 167 0 0 0
29JAN26 195.00 P 0.00 0.00 0.00 82.70 +0.65 0 0 0 0
29JAN26 197.50 P 0.00 0.00 0.00 85.20 +0.63 0 0 0 0
29JAN26 200.00 P 0.00 0.00 0.00 88.75 +1.96 215 0 0 0
30JAN26 90.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
30JAN26 92.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JAN26 95.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
30JAN26 100.00 P 0.00 0.00 0.00 0.03 - 31 0 0 -
30JAN26 102.50 P 0.00 0.00 0.00 0.10 - 30 0 0 -
30JAN26 105.00 P 0.00 0.00 0.00 0.28 - 30 0 0 -
30JAN26 107.50 P 0.82 0.82 0.82 0.67 - 30 2 2 -
30JAN26 110.00 P 1.31 1.52 1.27 1.34 - 30 60 60 -
30JAN26 112.50 P 2.44 2.51 2.37 2.38 - 29 90 75 -
30JAN26 115.00 P 0.00 0.00 0.00 3.82 - 28 0 0 -
30JAN26 117.50 P 0.00 0.00 0.00 5.87 - 31 0 0 -
30JAN26 120.00 P 0.00 0.00 0.00 8.13 - 35 0 0 -
30JAN26 122.50 P 0.00 0.00 0.00 10.59 - 41 0 0 -
30JAN26 125.00 P 0.00 0.00 0.00 13.09 - 47 0 0 -
30JAN26 127.50 P 0.00 0.00 0.00 15.20 - 0 0 0 -
30JAN26 130.00 P 0.00 0.00 0.00 18.23 - 64 0 0 -
30JAN26 132.50 P 0.00 0.00 0.00 20.81 - 72 0 0 -
30JAN26 135.00 P 0.00 0.00 0.00 22.76 - 54 0 0 -
26FEB26 80.00 P 0.08 0.08 0.08 0.01 0.00 38 8 57 +8
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 0.03 -0.01 29 0 943 0
26FEB26 92.50 P 0.00 0.00 0.00 0.07 -0.02 29 0 711 0
26FEB26 95.00 P 0.34 0.34 0.34 0.15 -0.02 29 121 1,864 +120
26FEB26 97.50 P 0.48 0.48 0.48 0.29 -0.03 29 4 854 -4
26FEB26 100.00 P 0.69 0.74 0.65 0.52 -0.03 29 89 2,356 +33
26FEB26 102.50 P 1.05 1.06 1.02 0.89 -0.01 29 53 2,007 +4
26FEB26 105.00 P 1.50 1.55 1.47 1.41 +0.02 29 49 3,258 +29
26FEB26 107.50 P 2.25 2.32 2.12 2.12 +0.10 29 82 2,199 +27
26FEB26 110.00 P 2.95 3.22 2.95 3.02 +0.11 29 46 3,013 +29
26FEB26 112.50 P 4.26 4.26 4.26 4.18 +0.13 29 1 3,746 0
26FEB26 115.00 P 5.66 5.66 5.66 5.66 +0.27 29 1 8,353 +1
26FEB26 117.50 P 0.00 0.00 0.00 7.37 +0.55 30 0 1,431 0
26FEB26 120.00 P 0.00 0.00 0.00 9.25 +0.54 30 0 906 0
26FEB26 122.50 P 11.40 11.40 11.40 11.14 +0.51 30 30 950 -30
26FEB26 125.00 P 0.00 0.00 0.00 13.11 +0.40 28 0 513 0
26FEB26 127.50 P 0.00 0.00 0.00 15.74 +0.82 33 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 18.23 +0.99 36 0 160 0
26FEB26 132.50 P 0.00 0.00 0.00 20.81 +1.55 41 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 23.13 +1.02 41 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 25.96 +1.34 50 0 32 0
26FEB26 140.00 P 0.00 0.00 0.00 28.53 +1.66 54 0 34 0
26FEB26 142.50 P 0.00 0.00 0.00 31.11 +2.21 58 0 28 0
26FEB26 145.00 P 0.00 0.00 0.00 33.68 +2.27 62 0 304 0
26FEB26 147.50 P 0.00 0.00 0.00 36.08 +1.78 63 0 245 0
26FEB26 150.00 P 0.00 0.00 0.00 38.03 +1.11 56 0 446 0
26FEB26 152.50 P 0.00 0.00 0.00 40.20 +1.24 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 62.50 P 0.09 0.09 0.08 0.01 0.00 47 19 155 +19
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 0.00 0.00 0.00 0.01 0.00 38 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 289 0
30MAR26 80.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 181 0
30MAR26 82.50 P 0.00 0.00 0.00 0.11 -0.01 35 0 156 0
30MAR26 85.00 P 0.00 0.00 0.00 0.18 -0.02 34 0 4,366 0
30MAR26 87.50 P 0.50 0.51 0.50 0.30 -0.02 35 12 755 +12
30MAR26 90.00 P 0.00 0.00 0.00 0.47 -0.02 35 0 3,760 0
30MAR26 92.50 P 0.00 0.00 0.00 0.71 -0.02 35 0 658 0
30MAR26 95.00 P 1.16 1.16 1.12 1.04 -0.01 35 72 4,683 +72
30MAR26 97.50 P 1.51 1.51 1.51 1.44 +0.02 34 41 4,514 +26
30MAR26 100.00 P 2.00 2.00 1.95 1.91 +0.06 34 25 11,101 0
30MAR26 102.50 P 2.62 2.63 2.60 2.51 +0.04 34 47 2,215 +4
30MAR26 105.00 P 3.33 3.40 3.29 3.31 +0.10 34 35 6,429 -7
30MAR26 107.50 P 4.20 4.36 4.20 4.21 +0.14 34 37 3,317 +7
30MAR26 110.00 P 5.21 5.47 5.21 5.27 +0.18 34 21 15,612 +3
30MAR26 112.50 P 6.48 6.48 6.48 6.60 +0.23 34 2 2,291 0
30MAR26 115.00 P 0.00 0.00 0.00 8.04 +0.25 34 0 9,706 0
30MAR26 117.50 P 0.00 0.00 0.00 9.54 +0.21 34 0 3,502 0
30MAR26 120.00 P 0.00 0.00 0.00 11.44 +0.44 36 0 10,313 0
30MAR26 122.50 P 0.00 0.00 0.00 13.23 +0.63 36 0 1,384 0
30MAR26 125.00 P 0.00 0.00 0.00 15.31 +0.71 37 0 5,185 0
30MAR26 127.50 P 0.00 0.00 0.00 16.87 +0.95 34 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 19.49 +0.83 38 0 1,618 0
30MAR26 132.50 P 0.00 0.00 0.00 21.39 +0.58 37 0 824 0
30MAR26 135.00 P 0.00 0.00 0.00 24.01 +0.97 41 0 1,035 0
30MAR26 137.50 P 0.00 0.00 0.00 25.96 +0.64 38 0 533 0
30MAR26 140.00 P 0.00 0.00 0.00 28.80 +1.11 44 0 522 0
30MAR26 142.50 P 0.00 0.00 0.00 31.11 +1.41 44 0 113 0
30MAR26 145.00 P 0.00 0.00 0.00 33.68 +1.29 47 0 74 0
30MAR26 147.50 P 0.00 0.00 0.00 36.08 +1.11 48 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 38.03 +0.59 44 0 823 0
30MAR26 152.50 P 0.00 0.00 0.00 40.72 +1.27 48 0 60 0
30MAR26 155.00 P 0.00 0.00 0.00 42.70 +1.30 0 0 174 0
30MAR26 157.50 P 0.00 0.00 0.00 45.59 +1.69 50 0 296 0
30MAR26 160.00 P 0.00 0.00 0.00 47.99 +1.59 50 0 130 0
30MAR26 162.50 P 0.00 0.00 0.00 50.49 +1.20 52 0 2 0
30MAR26 165.00 P 0.00 0.00 0.00 52.99 +1.29 54 0 34 0
30MAR26 167.50 P 0.00 0.00 0.00 55.20 +0.04 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 58.11 +1.14 59 0 4 0
30MAR26 172.50 P 0.00 0.00 0.00 60.20 +0.64 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 63.56 +1.09 69 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 65.50 +0.58 62 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 68.22 +0.35 68 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 70.20 +0.11 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 72.70 +0.68 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 75.48 +1.04 67 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 78.27 +1.43 74 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 80.64 +1.12 73 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 82.70 +0.65 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 85.60 +1.03 75 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 88.75 +1.08 87 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 92.70 +0.24 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 97.70 +0.96 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 103.42 +1.52 90 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 108.19 +1.28 89 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 112.70 +1.30 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 118.20 +1.23 93 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 122.70 +0.73 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 127.70 +0.72 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 132.70 +0.72 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 137.70 +0.62 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 142.70 -0.08 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 147.70 -0.08 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 152.70 +0.07 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 157.70 +0.80 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 162.70 +1.30 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 168.18 +1.42 113 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 173.12 +1.22 114 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 177.70 +0.83 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 183.12 +1.72 117 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 187.70 -0.20 0 0 0 0
29APR26 90.00 P 1.36 1.36 1.36 1.32 -0.03 35 50 160 +50
29APR26 92.50 P 0.00 0.00 0.00 1.76 0.00 35 0 92 0
29APR26 95.00 P 2.33 2.36 2.33 2.28 +0.01 35 4 143 -2
29APR26 97.50 P 3.00 3.00 3.00 2.91 +0.01 35 21 160 +21
29APR26 100.00 P 3.65 3.73 3.60 3.70 +0.05 35 17 243 +9
29APR26 102.50 P 4.56 4.56 4.56 4.58 +0.11 35 20 376 +20
29APR26 105.00 P 5.54 5.59 5.54 5.55 +0.11 34 35 647 +35
29APR26 107.50 P 6.73 6.92 6.73 6.71 +0.16 34 518 725 +501
29APR26 110.00 P 8.07 8.22 8.00 7.94 +0.12 34 492 2,669 +462
29APR26 112.50 P 9.41 9.55 9.41 9.53 +0.26 35 30 376 0
29APR26 115.00 P 11.01 11.38 11.01 11.13 +0.31 35 30 484 +30
29APR26 117.50 P 0.00 0.00 0.00 12.83 +0.28 36 0 166 0
29APR26 120.00 P 0.00 0.00 0.00 14.45 +0.11 35 0 158 0
29APR26 122.50 P 0.00 0.00 0.00 16.45 +0.39 36 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 18.75 +0.69 38 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 20.79 +0.88 39 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 22.92 +0.80 39 0 1 0
29APR26 132.50 P 0.00 0.00 0.00 25.10 +0.84 40 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.19 -0.06 32 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 28.42 +0.51 32 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 30.81 -0.14 33 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 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 0.00 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 0.12 +0.01 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.18 +0.01 37 0 23 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 +0.01 37 0 231 0
29JUN26 72.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 105 0
29JUN26 75.00 P 0.00 0.00 0.00 0.55 +0.02 37 0 181 0
29JUN26 77.50 P 0.00 0.00 0.00 0.75 +0.03 37 0 269 0
29JUN26 80.00 P 1.18 1.20 1.18 1.03 +0.04 37 3 1,529 +3
29JUN26 82.50 P 0.00 0.00 0.00 1.36 +0.06 37 0 1,906 0
29JUN26 85.00 P 1.83 1.83 1.83 1.71 +0.03 37 25 502 +25
29JUN26 87.50 P 0.00 0.00 0.00 2.15 +0.03 36 0 499 0
29JUN26 90.00 P 2.68 2.68 2.68 2.63 +0.04 36 40 974 +40
29JUN26 92.50 P 3.31 3.31 3.27 3.27 +0.14 36 10 619 +10
29JUN26 95.00 P 3.97 3.97 3.97 3.97 +0.20 36 5 5,000 0
29JUN26 97.50 P 4.71 4.75 4.71 4.77 +0.18 36 21 983 +20
29JUN26 100.00 P 5.59 5.59 5.59 5.66 +0.21 36 20 3,211 +20
29JUN26 102.50 P 6.58 6.71 6.57 6.65 +0.24 36 620 1,962 +238
29JUN26 105.00 P 7.77 7.81 7.76 7.83 +0.34 36 200 1,950 +199
29JUN26 107.50 P 8.89 9.05 8.89 8.99 +0.25 36 261 3,874 +241
29JUN26 110.00 P 10.34 10.49 10.20 10.26 +0.23 36 400 5,591 +250
29JUN26 112.50 P 11.50 11.68 11.50 11.79 +0.34 36 54 3,774 +53
29JUN26 115.00 P 0.00 0.00 0.00 13.43 +0.49 37 0 3,880 0
29JUN26 117.50 P 0.00 0.00 0.00 15.13 +0.39 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 16.79 +0.46 37 0 1,756 0
29JUN26 122.50 P 0.00 0.00 0.00 18.57 +0.46 37 0 764 0
29JUN26 125.00 P 0.00 0.00 0.00 20.42 +0.39 37 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 22.44 +0.55 38 0 646 0
29JUN26 130.00 P 0.00 0.00 0.00 23.81 +0.09 36 0 910 0
29JUN26 132.50 P 0.00 0.00 0.00 26.30 +0.42 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 28.52 +0.60 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 31.02 +0.95 41 0 345 0
29JUN26 140.00 P 33.30 33.30 33.30 32.50 +0.27 38 2 299 0
29JUN26 142.50 P 0.00 0.00 0.00 35.48 +1.04 42 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 36.65 -0.06 36 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 39.23 +0.24 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.70 +0.39 40 0 7 0
29JUN26 152.50 P 0.00 0.00 0.00 43.41 -0.26 36 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 47.22 +1.18 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 47.94 +0.61 34 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 51.90 +1.30 47 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 53.56 +0.26 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.86 +0.11 42 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.18 +0.41 41 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.28 -0.20 38 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.88 +1.03 50 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.14 +0.29 38 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.47 -0.51 35 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.00 -0.35 37 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.11 +0.42 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.63 -0.59 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 0.00 37 0 6 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.44 -0.03 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 -0.02 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 -0.03 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 -0.03 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.39 0.00 37 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.73 -0.05 37 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.20 +0.02 37 0 40 0
29SEP26 82.50 P 0.00 0.00 0.00 2.71 +0.06 37 0 158 0
29SEP26 85.00 P 0.00 0.00 0.00 3.23 +0.08 37 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 3.73 +0.04 37 0 223 0
29SEP26 90.00 P 4.44 4.44 4.44 4.38 +0.03 36 50 95 +50
29SEP26 92.50 P 0.00 0.00 0.00 5.17 +0.10 36 0 303 0
29SEP26 95.00 P 0.00 0.00 0.00 5.99 +0.09 36 0 250 0
29SEP26 97.50 P 6.98 6.98 6.93 6.91 +0.10 36 80 1,123 +80
29SEP26 100.00 P 8.04 8.04 7.98 7.91 +0.15 36 160 4,887 +40
29SEP26 102.50 P 0.00 0.00 0.00 8.99 +0.08 36 0 805 0
29SEP26 105.00 P 10.36 10.36 10.36 10.13 +0.24 36 1 2,179 +1
29SEP26 107.50 P 11.47 11.47 11.47 11.48 +0.14 36 15 728 +15
29SEP26 110.00 P 0.00 0.00 0.00 12.76 +0.07 36 0 2,040 0
29SEP26 112.50 P 0.00 0.00 0.00 14.32 +0.20 37 0 375 0
29SEP26 115.00 P 0.00 0.00 0.00 15.88 +0.24 37 0 930 0
29SEP26 117.50 P 0.00 0.00 0.00 17.45 +0.22 37 0 1,744 0
29SEP26 120.00 P 0.00 0.00 0.00 19.17 +0.34 37 0 736 0
29SEP26 122.50 P 0.00 0.00 0.00 21.32 +0.73 39 0 383 0
29SEP26 125.00 P 22.90 22.90 22.90 23.11 +1.54 39 2 438 0
29SEP26 127.50 P 0.00 0.00 0.00 24.23 +0.30 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 26.85 +1.27 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 28.60 +0.45 39 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 30.06 -0.06 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 32.32 +0.99 38 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 34.01 -0.18 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 36.76 +0.50 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.28 +1.16 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 40.49 +0.40 38 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 43.16 +0.35 40 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.30 +1.07 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.70 +0.37 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.51 +1.77 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.34 +0.40 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 54.37 +0.48 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 57.53 +1.75 45 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 58.98 +0.17 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.34 +0.86 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 64.00 +0.62 43 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.85 +0.98 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 69.38 +1.10 47 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.75 +1.40 47 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.35 +1.17 42 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.06 +0.84 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 137 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.01 37 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 -0.01 37 0 97 0
30DEC26 62.50 P 0.00 0.00 0.00 0.71 0.00 37 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 0.92 0.00 37 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.19 0.00 37 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 0.00 37 0 54 0
30DEC26 72.50 P 0.00 0.00 0.00 1.88 +0.01 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.29 +0.02 37 0 1,501 0
30DEC26 77.50 P 3.01 3.01 3.01 2.79 +0.03 37 25 44 +25
30DEC26 80.00 P 0.00 0.00 0.00 3.33 +0.03 37 0 94 0
30DEC26 82.50 P 0.00 0.00 0.00 3.94 +0.11 37 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 4.51 +0.14 37 0 59 0
30DEC26 87.50 P 0.00 0.00 0.00 5.07 +0.01 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 5.87 +0.05 36 0 71 0
30DEC26 92.50 P 0.00 0.00 0.00 6.70 +0.05 36 0 27 0
30DEC26 95.00 P 0.00 0.00 0.00 7.63 +0.07 36 0 33 0
30DEC26 97.50 P 0.00 0.00 0.00 8.61 +0.07 36 0 25 0
30DEC26 100.00 P 9.76 9.76 9.76 9.71 +0.11 36 2 184 +2
30DEC26 102.50 P 0.00 0.00 0.00 10.87 +0.14 37 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 12.10 +0.14 36 0 263 0
30DEC26 107.50 P 13.54 13.54 13.54 13.42 +0.16 37 20 51 +20
30DEC26 110.00 P 14.83 14.87 14.83 14.82 +0.19 37 67 794 +67
30DEC26 112.50 P 16.27 16.33 16.26 16.27 +0.21 37 172 289 +172
30DEC26 115.00 P 0.00 0.00 0.00 17.83 +0.25 37 0 1,110 0
30DEC26 117.50 P 0.00 0.00 0.00 19.33 +0.28 37 0 173 0
30DEC26 120.00 P 0.00 0.00 0.00 21.01 +0.38 37 0 210 0
30DEC26 122.50 P 0.00 0.00 0.00 23.12 +0.77 38 0 2 0
30DEC26 125.00 P 0.00 0.00 0.00 24.80 +0.92 38 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 26.06 +0.53 37 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 28.41 +0.36 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 30.52 +0.59 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.11 +0.70 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 34.43 +0.69 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.41 +1.13 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 38.36 +0.81 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.60 +1.46 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 42.56 +1.15 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 44.68 +0.59 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 47.14 +1.58 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 48.31 +0.49 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.58 +1.13 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 53.10 +0.39 40 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 55.59 +0.59 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.83 +1.21 41 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.53 +1.67 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.89 +0.15 39 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 64.74 +0.72 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.93 +0.43 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 69.38 +0.53 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.80 +0.69 43 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.82 +0.25 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.26 +0.21 42 0 0 0
TOTAL PUT 9,216 255,931 +2,178
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$ 66.10
29JAN26 43.00 C 0.00 0.00 0.00 23.13 -1.11 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 22.11 -1.14 0 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 21.14 -1.11 80 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 20.21 -1.04 107 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 19.14 -1.11 68 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 18.14 -1.11 62 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 17.22 -1.03 92 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 16.14 -1.11 0 0 11 0
29JAN26 52.50 C 0.00 0.00 0.00 13.69 -1.44 67 0 15 0
29JAN26 55.00 C 0.00 0.00 0.00 11.26 -1.33 65 0 65 0
29JAN26 57.50 C 0.00 0.00 0.00 8.64 -1.49 0 0 171 0
29JAN26 60.00 C 0.00 0.00 0.00 6.64 -0.85 58 0 142 0
29JAN26 62.50 C 0.00 0.00 0.00 4.48 -0.73 51 0 283 0
29JAN26 65.00 C 0.00 0.00 0.00 2.70 -0.77 47 0 281 0
29JAN26 67.50 C 1.70 1.70 1.23 1.54 -0.59 48 4 154 +3
29JAN26 70.00 C 0.85 0.85 0.82 0.83 -0.36 50 112 273 -95
29JAN26 72.50 C 0.32 0.32 0.32 0.39 -0.25 50 1 271 +1
29JAN26 75.00 C 0.22 0.22 0.22 0.17 -0.14 50 15 190 0
29JAN26 77.50 C 0.00 0.00 0.00 0.07 -0.06 50 0 193 0
29JAN26 80.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 91 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 99 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.23 -1.11 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.25 -1.10 50 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.25 -1.11 46 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 20.24 -1.12 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.59 -1.08 69 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.14 -1.51 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.22 -1.14 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.33 -1.13 44 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 14.36 -0.77 59 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 11.30 -1.68 27 0 45 0
26FEB26 57.50 C 0.00 0.00 0.00 9.53 -0.69 44 0 58 0
26FEB26 60.00 C 0.00 0.00 0.00 7.66 -1.12 45 0 180 0
26FEB26 62.50 C 5.55 5.55 5.55 5.98 -0.74 45 2 198 -2
26FEB26 65.00 C 4.30 4.30 4.08 4.33 -0.70 43 16 139 -1
26FEB26 67.50 C 3.30 3.30 3.30 3.19 -0.59 43 2 375 0
26FEB26 70.00 C 2.13 2.13 2.13 2.27 -0.50 43 1 758 0
26FEB26 72.50 C 0.00 0.00 0.00 1.63 -0.37 44 0 90 0
26FEB26 75.00 C 1.09 1.09 1.09 1.11 -0.35 44 1 100 0
26FEB26 77.50 C 0.87 0.87 0.87 0.74 -0.26 44 15 227 0
26FEB26 80.00 C 0.52 0.52 0.52 0.47 -0.20 44 15 20 -3
26FEB26 82.50 C 0.00 0.00 0.00 0.30 -0.14 44 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 0.18 -0.10 44 0 67 0
26FEB26 87.50 C 0.00 0.00 0.00 0.11 -0.07 44 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 11 0
26FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 46.71 -1.10 80 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.21 -1.11 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.22 -1.10 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 44.22 -1.11 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.23 -1.10 71 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.23 -1.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.24 -1.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 40.25 -1.10 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 39.25 -1.11 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.26 -1.10 63 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 37.26 -1.11 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 36.27 -1.11 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 35.27 -1.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.28 -1.11 48 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 33.29 -1.10 54 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 32.29 -1.11 0 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 31.35 -1.06 64 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 30.37 -1.04 63 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 29.31 -1.11 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 28.83 -0.60 84 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.45 -0.99 62 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 26.50 -0.92 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 26.12 -0.73 82 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.48 -1.01 55 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.80 -0.71 66 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 22.95 -0.53 68 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.25 -1.19 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 20.71 -0.65 54 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 20.06 -0.61 61 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 18.26 -1.39 0 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 17.32 -1.32 0 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 16.43 -1.21 30 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 14.82 -0.55 50 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 12.23 -1.04 41 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 10.60 -0.99 45 0 266 0
30MAR26 60.00 C 0.00 0.00 0.00 8.73 -0.85 44 0 160 0
30MAR26 62.50 C 0.00 0.00 0.00 7.38 -0.65 46 0 220 0
30MAR26 65.00 C 6.10 6.10 6.10 6.10 -0.55 46 4 530 -4
30MAR26 67.50 C 4.50 4.50 4.50 4.93 -0.57 46 1 51 0
30MAR26 70.00 C 0.00 0.00 0.00 3.99 -0.50 47 0 1,582 0
30MAR26 72.50 C 0.00 0.00 0.00 3.22 -0.45 47 0 122 0
30MAR26 75.00 C 0.00 0.00 0.00 2.56 -0.43 47 0 157 0
30MAR26 77.50 C 2.00 2.00 2.00 2.00 -0.37 47 15 251 0
30MAR26 80.00 C 0.00 0.00 0.00 1.54 -0.32 47 0 31 0
30MAR26 82.50 C 1.22 1.23 1.22 1.18 -0.26 47 30 45 +29
30MAR26 85.00 C 0.00 0.00 0.00 0.90 -0.21 47 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.68 -0.17 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.51 -0.14 47 0 5 0
30MAR26 92.50 C 0.00 0.00 0.00 0.38 -0.09 47 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 23.85 -0.66 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 23.00 -0.48 55 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.98 -0.94 52 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.46 -0.85 59 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.22 -0.63 52 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.22 -0.65 50 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.60 -0.80 53 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.51 -0.44 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.42 -0.51 48 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.28 -0.76 45 0 20 0
29APR26 57.50 C 0.00 0.00 0.00 11.19 -1.05 43 0 180 0
29APR26 60.00 C 0.00 0.00 0.00 10.16 -0.26 48 0 10 0
29APR26 62.50 C 0.00 0.00 0.00 8.43 -1.07 46 0 67 0
29APR26 65.00 C 0.00 0.00 0.00 7.18 -0.60 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 6.02 -0.54 46 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 5.05 -0.48 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 4.23 -0.45 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 3.53 -0.39 47 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 2.89 -0.40 47 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 2.36 -0.34 47 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 1.91 -0.30 46 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 1.55 -0.25 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 1.24 -0.17 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.97 -0.17 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.77 -0.15 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 36.51 -1.10 47 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 35.53 -1.10 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 34.95 -0.70 68 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 33.93 -0.75 64 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 32.96 -0.75 62 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 31.85 -0.89 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 30.96 -0.82 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.02 -0.81 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.07 -0.81 55 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 28.14 -1.00 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 27.21 -1.00 53 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 26.29 -0.93 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 25.38 -0.74 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.48 -0.63 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 23.59 -0.76 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.71 -0.86 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.85 -0.93 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.25 -0.29 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.13 -0.82 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.42 -0.72 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 18.53 -0.80 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 16.53 -1.11 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.77 -0.42 46 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 13.20 -0.73 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 11.69 -0.55 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 10.21 -0.80 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 9.09 -0.39 47 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.92 -0.56 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.93 -0.51 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 6.07 -0.47 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.33 -0.42 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 4.66 -0.40 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 4.03 -0.43 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 3.47 -0.39 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 2.99 -0.35 47 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 2.49 -0.39 46 0 1 0
29JUN26 90.00 C 0.00 0.00 0.00 2.14 -0.27 46 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 1.83 -0.24 46 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 25.65 -0.63 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.84 -0.62 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.04 -0.62 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.25 -0.63 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.48 -0.63 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.73 -0.63 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.75 -0.97 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 20.12 -0.90 48 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 18.47 -0.70 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.83 -0.71 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.18 -0.66 47 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 13.81 -0.77 47 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 12.81 -0.40 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.46 -0.46 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.32 -0.59 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 9.34 -0.55 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 8.46 -0.51 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.67 -0.47 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.96 -0.44 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.32 -0.41 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 5.69 -0.45 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 5.12 -0.43 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 4.60 -0.40 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.13 -0.38 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 3.71 -0.34 47 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 26.25 -1.02 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.50 -1.01 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.77 -0.99 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.05 -0.98 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.34 -0.98 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.65 -0.97 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.98 -0.95 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.32 -0.94 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.74 -0.91 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.48 -0.55 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 17.07 -0.64 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.55 -0.68 47 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 14.32 -0.65 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 13.38 -0.43 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 12.31 -0.59 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.27 -0.64 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 10.38 -0.60 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.68 -0.44 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 8.83 -0.52 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.16 -0.49 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.55 -0.46 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 6.94 -0.49 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 6.37 -0.48 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.85 -0.45 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 5.21 -0.59 47 0 0 0
TOTAL CALL 234 8,930 -72
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 66 0 194 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 187 0
29JAN26 55.00 P 0.13 0.13 0.13 0.03 +0.01 52 30 580 -30
29JAN26 57.50 P 0.25 0.25 0.25 0.10 +0.03 50 15 472 0
29JAN26 60.00 P 0.50 0.50 0.50 0.31 +0.07 50 19 234 +19
29JAN26 62.50 P 0.00 0.00 0.00 0.80 +0.18 50 0 243 0
29JAN26 65.00 P 1.95 1.95 1.95 1.66 +0.32 50 1 249 0
29JAN26 67.50 P 0.00 0.00 0.00 2.96 +0.46 50 0 89 0
29JAN26 70.00 P 0.00 0.00 0.00 4.68 +0.59 49 0 11 0
29JAN26 72.50 P 0.00 0.00 0.00 6.74 +0.87 49 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 9.04 +0.76 50 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 11.46 +1.08 53 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 13.90 +1.08 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 16.40 +1.04 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 18.90 +1.10 0 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 21.40 +1.10 0 0 0 0
29JAN26 90.00 P 0.00 0.00 0.00 23.90 +1.10 0 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 26.40 +1.10 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 45 0
26FEB26 48.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 18 0
26FEB26 49.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 174 0
26FEB26 52.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 166 0
26FEB26 55.00 P 0.00 0.00 0.00 0.40 +0.05 44 0 182 0
26FEB26 57.50 P 0.85 0.85 0.85 0.76 +0.09 44 1 250 +1
26FEB26 60.00 P 1.57 1.57 1.57 1.34 +0.17 45 15 205 0
26FEB26 62.50 P 2.27 2.36 2.27 2.14 +0.24 45 19 410 -19
26FEB26 65.00 P 0.00 0.00 0.00 3.18 +0.33 44 0 641 0
26FEB26 67.50 P 0.00 0.00 0.00 4.50 +0.39 44 0 360 0
26FEB26 70.00 P 0.00 0.00 0.00 6.03 +0.42 44 0 525 0
26FEB26 72.50 P 0.00 0.00 0.00 7.58 +0.22 40 0 15 0
26FEB26 75.00 P 0.00 0.00 0.00 9.78 +0.48 43 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.31 +0.98 51 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 14.63 +1.32 53 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 16.55 +0.90 44 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.96 +0.50 44 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.41 +0.46 43 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 24.02 +1.21 55 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.40 +0.89 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 48 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 0.07 +0.01 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 5 0
30MAR26 47.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 33 0
30MAR26 48.00 P 0.00 0.00 0.00 0.29 +0.04 47 0 54 0
30MAR26 49.00 P 0.00 0.00 0.00 0.37 +0.04 47 0 100 0
30MAR26 50.00 P 0.00 0.00 0.00 0.46 +0.05 47 0 170 0
30MAR26 52.50 P 0.00 0.00 0.00 0.78 +0.09 47 0 324 0
30MAR26 55.00 P 0.00 0.00 0.00 1.24 +0.13 47 0 417 0
30MAR26 57.50 P 1.90 1.90 1.90 1.86 +0.18 47 10 237 +10
30MAR26 60.00 P 0.00 0.00 0.00 2.63 +0.22 47 0 567 0
30MAR26 62.50 P 0.00 0.00 0.00 3.59 +0.30 47 0 415 0
30MAR26 65.00 P 0.00 0.00 0.00 4.72 +0.35 47 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 6.07 +0.40 47 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 7.66 +0.48 48 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 9.29 +0.55 47 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 11.17 +0.61 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.38 +0.77 51 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 14.63 -0.04 41 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 17.51 +0.78 51 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.04 +0.94 55 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 22.42 +0.99 57 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.15 +0.34 47 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 26.80 +0.90 54 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.24 +0.03 46 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 +0.05 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.46 +0.05 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.58 +0.08 46 0 4 0
29APR26 49.00 P 0.00 0.00 0.00 0.69 +0.07 46 0 0 0
29APR26 50.00 P 1.00 1.00 1.00 0.84 +0.10 46 1 11 +1
29APR26 52.50 P 0.00 0.00 0.00 1.27 +0.14 46 0 80 0
29APR26 55.00 P 0.00 0.00 0.00 1.85 +0.19 47 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 2.57 +0.23 47 0 53 0
29APR26 60.00 P 0.00 0.00 0.00 3.41 +0.29 46 0 20 0
29APR26 62.50 P 0.00 0.00 0.00 4.40 +0.30 46 0 26 0
29APR26 65.00 P 0.00 0.00 0.00 5.58 +0.37 46 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 6.95 +0.45 46 0 8 0
29APR26 70.00 P 0.00 0.00 0.00 8.45 +0.44 46 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 10.14 +0.50 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.01 +0.95 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.86 +0.51 47 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.97 +0.61 48 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.83 +0.39 46 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.15 +0.54 48 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.45 +0.59 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.49 +0.68 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.14 +0.61 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 0.00 46 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 +0.02 46 0 6 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 +0.06 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.67 +0.06 46 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 0.79 +0.07 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 0.92 +0.08 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.12 +0.13 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 1.28 +0.10 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 1.48 +0.13 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 +0.14 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 2.31 +0.19 47 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 3.03 +0.21 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 3.81 +0.22 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 4.82 +0.25 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 5.89 +0.30 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 7.14 +0.34 46 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 8.51 +0.38 46 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.03 +0.44 46 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 11.67 +0.48 46 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 13.43 +0.53 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.21 +0.56 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.13 +0.42 47 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 19.04 +0.55 47 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.20 +0.42 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.29 +0.56 48 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 25.48 +0.81 48 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 27.69 +0.97 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.34 +0.09 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 1.47 +0.09 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.71 +0.11 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 1.94 +0.13 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 2.11 +0.13 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.40 +0.13 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 2.68 +0.18 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 2.96 +0.16 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 3.72 +0.20 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 4.56 +0.24 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 5.50 +0.27 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 6.56 +0.25 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 7.72 +0.30 46 0 104 0
29SEP26 65.00 P 0.00 0.00 0.00 9.02 +0.36 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 10.41 +0.37 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.91 +0.41 46 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 13.52 +0.44 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.23 +0.52 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.96 +0.54 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.85 +0.62 47 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 20.83 +0.41 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.72 +0.28 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.34 +0.24 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 26.74 +0.62 48 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.01 +0.79 49 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 2.01 +0.11 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.24 +0.11 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.54 +0.11 47 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 2.79 +0.20 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.01 +0.16 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.40 +0.16 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 3.70 +0.16 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.00 +0.17 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.93 +0.31 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 5.75 +0.20 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 6.76 +0.27 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.81 +0.24 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 9.05 +0.30 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 10.42 +0.40 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.83 +0.35 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.32 +0.39 46 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 14.92 +0.43 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.51 +0.37 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.26 +0.43 46 0 10 0
30DEC26 80.00 P 20.00 20.00 20.00 20.16 +0.59 47 2 2 +2
30DEC26 82.50 P 0.00 0.00 0.00 21.91 +0.44 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.94 +0.74 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.88 +0.80 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.82 +0.77 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 29.85 +0.78 47 0 0 0
TOTAL PUT 113 11,420 -16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 45.88
29JAN26 19.50 C 0.00 0.00 0.00 26.40 -1.84 177 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 25.90 -1.84 170 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 24.90 -1.84 157 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 23.90 -1.84 145 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 22.90 -1.84 132 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 21.90 -1.85 117 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 20.90 -1.85 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 19.90 -1.85 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 18.90 -1.85 0 0 10 0
29JAN26 28.00 C 0.00 0.00 0.00 17.90 -1.85 0 0 21 0
29JAN26 29.00 C 0.00 0.00 0.00 16.90 -1.85 0 0 158 0
29JAN26 30.00 C 0.00 0.00 0.00 15.90 -1.85 0 0 188 0
29JAN26 31.00 C 0.00 0.00 0.00 14.91 -1.84 86 0 117 0
29JAN26 32.00 C 0.00 0.00 0.00 13.91 -1.84 78 0 155 0
29JAN26 33.00 C 0.00 0.00 0.00 12.91 -1.85 71 0 182 0
29JAN26 34.00 C 0.00 0.00 0.00 11.97 -1.79 94 0 725 0
29JAN26 35.00 C 0.00 0.00 0.00 10.92 -1.85 68 0 503 0
29JAN26 36.00 C 0.00 0.00 0.00 10.20 -1.58 108 0 206 0
29JAN26 37.00 C 9.27 9.27 9.27 9.04 -1.76 81 5 410 -5
29JAN26 38.00 C 0.00 0.00 0.00 8.00 -1.74 67 0 399 0
29JAN26 39.00 C 7.00 7.00 7.00 6.92 -1.80 41 7 292 0
29JAN26 40.00 C 5.77 5.93 5.77 6.20 -1.79 70 18 331 +7
29JAN26 41.00 C 0.00 0.00 0.00 5.20 -1.70 60 0 214 0
29JAN26 42.00 C 0.00 0.00 0.00 4.62 -1.75 72 0 100 0
29JAN26 43.00 C 0.00 0.00 0.00 3.78 -1.48 67 0 175 0
29JAN26 44.00 C 3.03 3.17 3.02 3.00 -1.57 63 16 274 -14
29JAN26 45.00 C 2.50 2.53 2.50 2.43 -1.61 64 6 637 +2
29JAN26 46.00 C 1.90 2.45 1.63 1.97 -1.43 66 111 251 -18
29JAN26 47.00 C 1.60 1.89 1.42 1.52 -1.14 65 19 299 0
29JAN26 48.00 C 1.66 1.66 1.00 1.17 -1.10 66 63 177 +22
29JAN26 49.00 C 0.85 1.33 0.78 0.89 -0.88 66 38 166 +20
29JAN26 50.00 C 0.62 0.92 0.58 0.66 -0.79 66 45 532 +37
29JAN26 52.50 C 0.25 0.49 0.24 0.31 -0.47 67 46 120 -31
29JAN26 55.00 C 0.11 0.19 0.11 0.12 -0.28 66 45 211 +8
29JAN26 57.50 C 0.13 0.13 0.06 0.05 -0.14 68 2 81 +1
29JAN26 60.00 C 0.00 0.00 0.00 0.02 -0.07 69 0 110 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 181 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 180 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
26FEB26 20.00 C 0.00 0.00 0.00 25.94 -1.85 0 0 34 0
26FEB26 21.00 C 0.00 0.00 0.00 24.94 -1.85 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.95 -1.84 76 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.95 -1.85 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.95 -1.85 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.96 -1.84 65 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.96 -1.85 53 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.97 -1.84 61 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 17.97 -1.85 54 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.98 -1.85 56 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 16.00 -1.84 58 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 15.02 -1.84 58 0 58 0
26FEB26 32.00 C 13.12 13.12 13.12 14.05 -1.83 58 15 40 +15
26FEB26 33.00 C 0.00 0.00 0.00 12.91 -1.85 0 0 57 0
26FEB26 34.00 C 0.00 0.00 0.00 12.01 -2.09 42 0 217 0
26FEB26 35.00 C 0.00 0.00 0.00 11.13 -1.69 51 0 297 0
26FEB26 36.00 C 0.00 0.00 0.00 10.32 -1.56 57 0 103 0
26FEB26 37.00 C 0.00 0.00 0.00 9.45 -1.64 57 0 96 0
26FEB26 38.00 C 0.00 0.00 0.00 8.35 -2.03 48 0 581 0
26FEB26 39.00 C 0.00 0.00 0.00 7.80 -1.59 57 0 143 0
26FEB26 40.00 C 0.00 0.00 0.00 6.83 -1.64 52 0 96 0
26FEB26 41.00 C 6.38 6.38 6.38 6.28 -1.40 56 5 68 +5
26FEB26 42.00 C 0.00 0.00 0.00 5.48 -1.85 54 0 113 0
26FEB26 43.00 C 4.90 4.90 4.90 4.87 -1.43 55 1 199 0
26FEB26 44.00 C 4.51 4.51 4.51 4.30 -1.37 55 15 397 0
26FEB26 45.00 C 3.68 4.08 3.68 4.02 -1.06 59 67 331 -30
26FEB26 46.00 C 3.51 3.61 3.30 3.33 -1.20 56 43 424 -21
26FEB26 47.00 C 3.00 3.19 3.00 2.94 -1.16 57 68 419 +7
26FEB26 48.00 C 2.50 2.50 2.50 2.66 -0.96 59 1 208 +1
26FEB26 49.00 C 0.00 0.00 0.00 2.24 -1.01 57 0 169 0
26FEB26 50.00 C 1.80 2.21 1.80 1.95 -0.82 58 13 216 -3
26FEB26 52.50 C 1.42 1.42 1.42 1.33 -0.77 58 20 59 -13
26FEB26 55.00 C 1.03 1.31 1.03 0.87 -0.59 58 15 81 +4
26FEB26 57.50 C 0.66 0.68 0.66 0.56 -0.44 58 3 180 +3
26FEB26 60.00 C 0.53 0.55 0.44 0.35 -0.32 58 52 206 +42
26FEB26 62.50 C 0.32 0.32 0.32 0.22 -0.22 58 1 51 0
26FEB26 65.00 C 0.29 0.29 0.22 0.13 -0.16 58 2 144 -1
26FEB26 67.50 C 0.14 0.14 0.14 0.08 - 58 1 1 -
30MAR26 8.25 C 0.00 0.00 0.00 37.68 -1.84 130 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.43 -1.84 122 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.18 -1.84 112 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.93 -1.84 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 36.68 -1.84 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.43 -1.85 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.18 -1.85 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.94 -1.84 116 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.44 -1.84 102 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.94 -1.84 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.44 -1.85 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.95 -1.84 99 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.45 -1.84 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.95 -1.85 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.46 -1.84 94 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.96 -1.84 84 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.46 -1.84 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.96 -1.85 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.47 -1.84 81 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.97 -1.84 67 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.47 -1.85 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.98 -1.84 78 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.48 -1.84 70 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.98 -1.85 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.48 -1.85 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.99 -1.84 67 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.49 -1.84 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.99 -1.85 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 25.00 -1.84 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.01 -1.84 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.02 -1.84 60 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.03 -1.84 58 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 21.04 -1.84 57 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 20.06 -1.84 57 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.09 -1.83 58 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 18.12 -1.83 57 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 17.17 -1.82 58 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 16.23 -1.61 58 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 15.30 -1.94 58 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.39 -1.50 58 0 65 0
30MAR26 33.00 C 13.30 13.30 13.30 13.39 -1.62 54 50 423 -50
30MAR26 34.00 C 0.00 0.00 0.00 12.41 -1.69 50 0 300 0
30MAR26 35.00 C 0.00 0.00 0.00 11.56 -1.60 51 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.66 -1.78 50 0 218 0
30MAR26 37.00 C 0.00 0.00 0.00 9.90 -2.00 51 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 9.53 -1.21 59 0 359 0
30MAR26 39.00 C 0.00 0.00 0.00 8.48 -1.53 53 0 122 0
30MAR26 40.00 C 7.20 7.20 7.20 7.82 -1.73 54 16 176 -16
30MAR26 41.00 C 0.00 0.00 0.00 7.20 -1.44 55 0 201 0
30MAR26 42.00 C 0.00 0.00 0.00 6.61 -1.39 55 0 44 0
30MAR26 43.00 C 6.13 6.48 6.13 6.05 -1.34 55 10 124 0
30MAR26 44.00 C 5.35 5.35 5.35 5.53 -1.28 56 15 259 +15
30MAR26 45.00 C 4.90 5.19 4.90 5.06 -1.22 56 45 244 0
30MAR26 46.00 C 4.86 4.86 4.76 4.64 -1.13 57 16 181 +15
30MAR26 47.00 C 4.20 4.85 4.00 4.42 -0.91 59 28 115 -4
30MAR26 48.00 C 0.00 0.00 0.00 4.01 -0.91 59 0 46 0
30MAR26 49.00 C 3.38 3.60 3.38 3.60 -0.95 59 22 103 -18
30MAR26 50.00 C 3.48 3.48 3.38 3.28 -0.92 59 251 407 +216
30MAR26 52.50 C 0.00 0.00 0.00 2.52 -0.86 59 0 83 0
30MAR26 55.00 C 0.00 0.00 0.00 1.92 -0.72 59 0 35 0
30MAR26 57.50 C 1.61 1.61 1.61 1.45 -0.60 59 1 56 +1
30MAR26 60.00 C 1.48 1.48 1.48 1.08 -0.50 58 2 8 +2
30MAR26 62.50 C 0.00 0.00 0.00 0.81 -0.40 58 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.60 -0.32 58 0 64 0
30MAR26 67.50 C 0.00 0.00 0.00 0.44 - 58 0 0 -
29APR26 32.00 C 0.00 0.00 0.00 14.72 -1.75 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.88 -1.73 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.06 -1.70 56 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.90 -1.89 49 0 10 0
29APR26 36.00 C 0.00 0.00 0.00 11.50 -1.65 56 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.45 -1.56 51 0 10 0
29APR26 38.00 C 0.00 0.00 0.00 9.76 -1.53 52 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.39 -1.20 56 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.48 -1.45 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.89 -1.40 53 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.33 -1.36 54 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 6.84 -1.27 55 0 78 0
29APR26 44.00 C 0.00 0.00 0.00 6.30 -1.26 54 0 232 0
29APR26 45.00 C 0.00 0.00 0.00 5.89 -1.16 55 0 173 0
29APR26 46.00 C 5.31 5.31 5.31 5.48 -1.10 56 1 140 +1
29APR26 47.00 C 0.00 0.00 0.00 5.09 -1.08 56 0 80 0
29APR26 48.00 C 4.51 4.51 4.51 4.73 -1.05 57 15 37 0
29APR26 49.00 C 4.19 4.19 4.19 4.41 -1.00 57 15 83 0
29APR26 50.00 C 3.90 3.90 3.70 4.10 -0.96 58 17 100 +16
29APR26 52.50 C 3.26 3.26 3.26 3.31 -0.91 57 15 27 0
29APR26 55.00 C 2.73 2.73 2.73 2.65 -0.79 57 15 29 +3
29APR26 57.50 C 2.33 2.33 2.30 2.11 -0.69 57 30 45 +30
29APR26 60.00 C 0.00 0.00 0.00 1.68 -0.58 57 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 1.32 -0.50 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 1.04 -0.42 57 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.79 - 56 0 0 -
29JUN26 9.50 C 0.00 0.00 0.00 36.49 -1.84 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.24 -1.84 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.99 -1.85 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.50 -1.84 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 35.01 -1.84 76 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.51 -1.84 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 34.02 -1.84 69 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.52 -1.85 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 33.03 -1.84 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.53 -1.85 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.04 -1.84 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.55 -1.84 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.05 -1.85 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.56 -1.84 56 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.07 -1.84 59 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.57 -1.84 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.08 -1.84 55 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.59 -1.84 56 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 28.09 -1.85 50 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 27.60 -1.84 52 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 27.11 -1.84 53 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 26.62 -1.84 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.13 -1.71 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 25.16 -1.84 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.19 -1.84 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.23 -1.83 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.28 -1.83 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.06 -2.10 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.41 -1.57 54 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.50 -1.55 54 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.29 -1.78 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.73 -1.77 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.57 -1.64 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.64 -1.75 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.81 -1.71 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.01 -1.64 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.67 -1.67 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.56 -1.57 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.87 -1.55 49 0 120 0
29JUN26 37.00 C 0.00 0.00 0.00 11.20 -1.53 50 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.58 -1.46 50 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 10.02 -1.40 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.40 -1.40 51 0 38 0
29JUN26 41.00 C 0.00 0.00 0.00 8.83 -1.36 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.38 -1.26 52 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.85 -1.25 52 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 7.37 -1.22 52 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 6.95 -1.17 53 0 23 0
29JUN26 46.00 C 0.00 0.00 0.00 6.55 -1.14 53 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 6.18 -1.09 53 0 35 0
29JUN26 48.00 C 0.00 0.00 0.00 5.84 -1.05 54 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 5.51 -1.11 55 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 5.21 -0.97 55 0 5 0
29JUN26 52.50 C 0.00 0.00 0.00 4.39 -1.01 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 3.72 -0.86 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 3.11 -0.80 55 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 2.60 -0.71 54 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 2.12 -0.68 54 0 0 0
29JUN26 65.00 C 2.10 2.20 2.10 1.75 -0.55 54 7 45 +7
29JUN26 67.50 C 0.00 0.00 0.00 1.47 - 54 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 30.07 -1.84 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.58 -1.84 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 29.09 -1.84 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.60 -1.84 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 28.11 -1.84 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 27.63 -1.84 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.14 -1.84 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 26.66 -1.84 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.18 -1.84 51 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.22 -1.84 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.29 -1.82 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.36 -1.82 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.45 -1.81 51 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.55 -1.81 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.68 -1.79 51 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 19.82 -1.78 51 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 19.00 -1.74 51 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.18 -1.74 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.39 -1.72 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.63 -1.69 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 15.40 -1.65 45 0 47 0
29SEP26 33.00 C 14.00 14.00 14.00 14.73 -1.57 46 1 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.04 -1.57 47 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.38 -1.56 47 0 4 0
29SEP26 36.00 C 0.00 0.00 0.00 12.76 -1.51 48 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.22 -1.43 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.92 -1.53 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.35 -1.48 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.81 -1.43 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.03 -1.32 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.56 -1.26 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 9.29 -1.33 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.70 -1.14 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 8.32 -1.06 51 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 7.91 -1.06 51 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 7.52 -0.96 51 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 7.19 -1.08 51 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 6.86 -1.05 52 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.55 -1.03 52 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 5.80 -1.01 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.06 -1.00 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 4.43 -0.90 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.74 -0.95 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.27 -0.85 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.84 -0.69 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 2.49 - 51 0 0 -
30DEC26 22.00 C 0.00 0.00 0.00 24.49 -1.81 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.61 -1.81 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.76 -1.78 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.92 -1.78 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.10 -1.76 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.30 -1.75 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.51 -1.75 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.76 -1.70 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.02 -1.70 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.29 -1.69 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.61 -1.64 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.93 -1.64 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.26 -1.64 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.65 -1.57 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.04 -1.56 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.44 -1.56 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.87 -1.52 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.34 -1.46 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.81 -1.46 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.28 -1.46 49 0 0 0
30DEC26 42.00 C 11.00 11.00 11.00 10.80 -1.41 49 1 1 +1
30DEC26 43.00 C 0.00 0.00 0.00 10.35 -1.34 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.60 -1.64 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.30 -1.49 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.85 -1.48 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.53 -1.06 49 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.20 -1.05 49 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 7.82 -1.12 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.57 -1.04 50 0 6 0
30DEC26 52.50 C 0.00 0.00 0.00 6.83 -1.01 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.17 -0.94 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 5.53 -0.95 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.77 -1.09 49 0 0 0
30DEC26 62.50 C 4.80 4.80 4.80 4.26 -0.98 49 2 0 -2
30DEC26 65.00 C 0.00 0.00 0.00 3.81 -0.90 49 0 18 0
30DEC26 67.50 C 0.00 0.00 0.00 3.37 - 49 0 0 -
TOTAL CALL 1,318 19,962 +255
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 187 0 17 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 166 0 32 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 18 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 148 0 56 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 129 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 99 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 123 0 210 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 216 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 703 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 248 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 370 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 228 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 385 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,706 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 709 0
29JAN26 36.00 P 0.06 0.06 0.06 0.03 +0.01 69 8 373 0
29JAN26 37.00 P 0.00 0.00 0.00 0.05 +0.01 68 0 535 0
29JAN26 38.00 P 0.20 0.22 0.17 0.09 +0.02 68 32 1,527 -32
29JAN26 39.00 P 0.30 0.30 0.17 0.15 +0.03 67 17 622 0
29JAN26 40.00 P 0.48 0.50 0.25 0.25 +0.06 67 46 810 -31
29JAN26 41.00 P 0.39 0.43 0.39 0.37 +0.08 66 19 214 +3
29JAN26 42.00 P 0.52 0.90 0.52 0.58 +0.17 67 8 342 0
29JAN26 43.00 P 1.05 1.25 0.74 0.82 +0.19 66 44 345 +10
29JAN26 44.00 P 1.40 1.40 1.00 1.18 +0.30 67 34 781 +10
29JAN26 45.00 P 2.10 2.25 1.25 1.59 +0.43 67 27 557 -9
29JAN26 46.00 P 2.50 2.75 1.85 2.11 +0.62 68 47 106 -20
29JAN26 47.00 P 3.30 3.30 2.29 2.68 +0.68 68 33 152 -14
29JAN26 48.00 P 3.90 3.90 3.10 3.32 +0.78 68 2 199 -1
29JAN26 49.00 P 0.00 0.00 0.00 3.99 +0.86 67 0 111 0
29JAN26 50.00 P 4.66 4.66 4.66 4.87 +1.10 71 1 55 0
29JAN26 52.50 P 0.00 0.00 0.00 6.96 +1.27 71 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 9.21 +1.34 66 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 11.64 +1.44 66 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 14.51 +1.92 119 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 16.62 +1.57 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 19.12 +1.84 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 21.62 - 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 90 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 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 76 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 13 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 98 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 71 0
26FEB26 30.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 98 0
26FEB26 31.00 P 0.00 0.00 0.00 0.04 0.00 57 0 65 0
26FEB26 32.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 401 0
26FEB26 33.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 95 0
26FEB26 34.00 P 0.00 0.00 0.00 0.16 +0.02 57 0 121 0
26FEB26 35.00 P 0.19 0.19 0.17 0.23 +0.04 57 9 109 -4
26FEB26 36.00 P 0.24 0.24 0.24 0.32 +0.06 57 2 162 -2
26FEB26 37.00 P 0.34 0.34 0.32 0.44 +0.08 57 3 197 0
26FEB26 38.00 P 0.62 0.68 0.47 0.59 +0.11 57 47 306 +42
26FEB26 39.00 P 0.88 0.88 0.62 0.79 +0.16 57 36 139 +32
26FEB26 40.00 P 1.15 1.15 0.80 1.02 +0.20 57 6 547 +1
26FEB26 41.00 P 1.05 1.14 1.05 1.27 +0.24 56 3 103 0
26FEB26 42.00 P 1.35 1.48 1.35 1.60 +0.31 56 33 213 +29
26FEB26 43.00 P 0.00 0.00 0.00 1.96 +0.37 56 0 262 0
26FEB26 44.00 P 2.39 2.40 2.39 2.40 +0.48 57 6 187 0
26FEB26 45.00 P 0.00 0.00 0.00 2.88 +0.57 57 0 473 0
26FEB26 46.00 P 3.02 3.02 3.02 3.45 +0.68 58 30 331 +4
26FEB26 47.00 P 4.10 4.20 3.36 4.03 +0.72 58 25 388 -5
26FEB26 48.00 P 0.00 0.00 0.00 4.68 +0.81 59 0 174 0
26FEB26 49.00 P 0.00 0.00 0.00 5.35 +0.87 60 0 218 0
26FEB26 50.00 P 0.00 0.00 0.00 6.07 +0.94 60 0 177 0
26FEB26 52.50 P 0.00 0.00 0.00 8.02 +1.15 62 0 16 0
26FEB26 55.00 P 0.00 0.00 0.00 10.04 +1.23 62 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.40 +1.47 68 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.51 +1.46 64 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.03 +1.50 71 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.67 +1.80 83 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.63 - 58 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 0.00 126 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 0.00 108 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 105 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 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 91 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 57 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.13 +0.02 58 0 60 0
30MAR26 30.00 P 0.00 0.00 0.00 0.18 +0.03 58 0 251 0
30MAR26 31.00 P 0.00 0.00 0.00 0.24 +0.04 58 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.32 +0.06 57 0 55 0
30MAR26 33.00 P 0.00 0.00 0.00 0.43 +0.09 57 0 424 0
30MAR26 34.00 P 0.00 0.00 0.00 0.55 +0.10 57 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.71 +0.14 57 0 239 0
30MAR26 36.00 P 0.00 0.00 0.00 0.89 +0.16 57 0 131 0
30MAR26 37.00 P 1.09 1.09 0.84 1.09 +0.19 57 14 404 +7
30MAR26 38.00 P 0.00 0.00 0.00 1.34 +0.23 57 0 396 0
30MAR26 39.00 P 1.34 1.34 1.34 1.60 +0.26 57 2 91 0
30MAR26 40.00 P 1.55 1.58 1.55 1.92 +0.32 57 3 248 +2
30MAR26 41.00 P 2.16 2.16 2.16 2.25 +0.36 57 1 331 0
30MAR26 42.00 P 2.31 2.31 2.31 2.63 +0.40 57 1 169 0
30MAR26 43.00 P 0.00 0.00 0.00 3.04 +0.47 57 0 111 0
30MAR26 44.00 P 3.30 3.30 3.30 3.52 +0.42 57 1 62 +1
30MAR26 45.00 P 4.30 4.30 3.88 4.06 +0.67 57 22 145 +22
30MAR26 46.00 P 4.43 4.43 4.43 4.64 +0.73 58 1 219 +1
30MAR26 47.00 P 5.42 5.42 5.42 5.25 +0.79 59 15 69 +15
30MAR26 48.00 P 5.97 5.97 5.97 5.89 +0.83 59 15 142 -15
30MAR26 49.00 P 6.31 6.31 6.31 6.57 +0.90 60 15 107 +15
30MAR26 50.00 P 7.20 7.20 7.20 7.26 +0.93 60 3 143 -3
30MAR26 52.50 P 0.00 0.00 0.00 9.09 +1.06 61 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 11.06 +1.19 63 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.17 +1.32 64 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.38 +1.42 66 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.68 +1.52 68 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 20.06 +1.61 71 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.84 - 58 0 0 -
29APR26 32.00 P 0.00 0.00 0.00 0.58 +0.09 56 0 0 0
29APR26 33.00 P 0.50 0.50 0.50 0.72 +0.13 56 5 7 +5
29APR26 34.00 P 0.00 0.00 0.00 0.90 +0.13 56 0 0 0
29APR26 35.00 P 0.75 0.75 0.75 1.12 +0.19 56 1 48 -1
29APR26 36.00 P 0.00 0.00 0.00 1.34 +0.20 56 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 1.61 +0.25 56 0 1 0
29APR26 38.00 P 0.00 0.00 0.00 1.83 +0.22 56 0 72 0
29APR26 39.00 P 0.00 0.00 0.00 2.15 +0.26 56 0 42 0
29APR26 40.00 P 0.00 0.00 0.00 2.49 +0.36 55 0 60 0
29APR26 41.00 P 0.00 0.00 0.00 2.85 +0.38 55 0 65 0
29APR26 42.00 P 0.00 0.00 0.00 3.27 +0.46 55 0 62 0
29APR26 43.00 P 3.35 3.59 3.35 3.69 +0.48 55 3 124 +1
29APR26 44.00 P 4.30 4.32 3.91 4.21 +0.58 56 60 111 +31
29APR26 45.00 P 4.88 4.88 4.62 4.71 +0.63 55 16 244 +16
29APR26 46.00 P 5.47 5.47 5.47 5.31 +0.70 56 15 109 +15
29APR26 47.00 P 5.59 5.82 5.59 5.95 +0.75 57 30 75 +15
29APR26 48.00 P 6.32 6.32 6.21 6.60 +0.84 58 30 75 +30
29APR26 49.00 P 7.00 7.00 6.86 7.27 +0.85 58 30 90 +30
29APR26 50.00 P 0.00 0.00 0.00 7.99 +0.95 59 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 9.76 +1.00 60 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.66 +1.10 60 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 13.71 +1.25 61 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 15.86 +1.35 63 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.08 +1.42 64 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.38 +1.51 66 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.75 - 68 0 0 -
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.08 +0.01 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 +0.02 54 0 36 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.02 54 0 11 0
29JUN26 25.00 P 0.00 0.00 0.00 0.22 +0.03 54 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 +0.05 54 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 +0.06 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 +0.07 54 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 0.60 +0.08 54 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.75 +0.11 54 0 50 0
29JUN26 31.00 P 0.00 0.00 0.00 0.92 +0.13 54 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 1.10 +0.14 54 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 1.32 +0.18 54 0 24 0
29JUN26 34.00 P 0.00 0.00 0.00 1.54 +0.18 54 0 19 0
29JUN26 35.00 P 0.00 0.00 0.00 1.82 +0.24 54 0 15 0
29JUN26 36.00 P 1.60 1.60 1.60 2.11 +0.26 54 2 40 +2
29JUN26 37.00 P 0.00 0.00 0.00 2.42 +0.28 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.69 +0.26 53 0 53 0
29JUN26 39.00 P 0.00 0.00 0.00 3.04 +0.26 53 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.43 +0.38 53 0 55 0
29JUN26 41.00 P 0.00 0.00 0.00 3.85 +0.44 53 0 31 0
29JUN26 42.00 P 0.00 0.00 0.00 4.28 +0.45 53 0 10 0
29JUN26 43.00 P 0.00 0.00 0.00 4.77 +0.52 53 0 18 0
29JUN26 44.00 P 0.00 0.00 0.00 5.32 +0.65 53 0 3 0
29JUN26 45.00 P 0.00 0.00 0.00 5.90 +0.70 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 6.49 +0.71 54 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 7.09 +0.73 54 0 26 0
29JUN26 48.00 P 0.00 0.00 0.00 7.74 +0.77 54 0 15 0
29JUN26 49.00 P 0.00 0.00 0.00 8.44 +0.84 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.12 +0.90 55 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.90 +0.96 56 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.78 +1.06 57 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 14.61 +1.00 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.77 +1.21 58 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.91 +1.30 59 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.09 +1.35 60 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.37 - 62 0 0 -
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.02 51 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 +0.02 51 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 +0.03 51 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 +0.05 51 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.47 +0.05 51 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.07 51 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.73 +0.07 51 0 1 0
29SEP26 28.00 P 0.78 0.78 0.78 0.89 +0.11 51 1 34 -1
29SEP26 29.00 P 0.00 0.00 0.00 1.07 +0.11 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.27 +0.14 51 0 33 0
29SEP26 31.00 P 0.00 0.00 0.00 1.49 +0.16 51 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.72 +0.16 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.00 +0.21 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.30 +0.24 51 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.59 +0.23 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.95 +0.30 51 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 3.31 +0.32 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.57 +0.31 50 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.98 +0.25 50 0 29 0
29SEP26 40.00 P 0.00 0.00 0.00 4.41 +0.42 50 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 4.84 +0.42 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.32 +0.46 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 5.85 +0.56 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.41 +0.64 51 0 0 0
29SEP26 45.00 P 7.00 7.00 7.00 7.00 +0.69 51 1 0 -1
29SEP26 46.00 P 0.00 0.00 0.00 7.58 +0.66 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.21 +0.69 51 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 8.86 +0.75 52 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.52 +0.81 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.25 +0.84 53 0 0 0
29SEP26 52.50 P 11.80 11.80 11.80 12.01 +0.95 53 2 17 +2
29SEP26 55.00 P 0.00 0.00 0.00 13.47 +0.91 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.79 +1.03 54 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.25 +1.06 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.26 +1.15 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.31 +1.19 51 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.44 - 51 0 0 -
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.04 49 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 +0.04 49 0 25 0
30DEC26 24.00 P 0.00 0.00 0.00 0.61 +0.07 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.74 +0.07 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 +0.09 49 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.10 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 +0.10 49 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 +0.15 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.71 +0.14 49 0 14 0
30DEC26 31.00 P 0.00 0.00 0.00 1.96 +0.16 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.26 +0.22 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.56 +0.22 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.86 +0.22 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.23 +0.29 49 0 23 0
30DEC26 36.00 P 0.00 0.00 0.00 3.60 +0.30 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.97 +0.30 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.25 +0.20 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.69 +0.26 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.13 +0.39 48 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 5.64 +0.47 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.16 +0.51 49 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.71 +0.54 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.28 +0.56 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.86 +0.66 50 0 7 0
30DEC26 46.00 P 0.00 0.00 0.00 8.47 +0.70 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.10 +0.73 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.74 +0.67 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.40 +0.70 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.10 +0.85 51 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.52 +0.55 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.23 +0.82 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.09 +0.96 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.96 +0.97 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.94 +1.07 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.96 +1.12 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.02 - 49 0 0 -
TOTAL PUT 807 25,983 +202
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$ 14.49
29JAN26 9.25 C 0.00 0.00 0.00 5.36 -0.53 185 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 5.12 -0.52 180 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 4.87 -0.52 171 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 4.62 -0.52 162 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 4.11 -0.53 141 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 3.60 -0.66 122 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 3.09 -0.55 103 0 5 0
29JAN26 12.00 C 0.00 0.00 0.00 2.58 -0.57 86 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 2.08 -0.58 71 0 1 0
29JAN26 13.00 C 0.00 0.00 0.00 1.61 -0.53 63 0 1 0
29JAN26 13.50 C 0.00 0.00 0.00 1.17 -0.62 56 0 54 0
29JAN26 14.00 C 0.87 0.87 0.87 0.80 -0.49 54 1 164 -1
29JAN26 14.50 C 0.61 0.61 0.51 0.51 -0.43 53 18 117 +1
29JAN26 15.00 C 0.31 0.31 0.31 0.31 -0.35 53 1 107 -1
29JAN26 15.50 C 0.25 0.25 0.25 0.18 -0.26 54 2 492 -2
29JAN26 16.00 C 0.15 0.15 0.10 0.09 -0.19 53 17 850 0
29JAN26 16.50 C 0.07 0.07 0.07 0.05 -0.12 55 20 409 +15
29JAN26 17.00 C 0.07 0.07 0.06 0.02 -0.08 53 2 482 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 -0.05 54 0 533 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 116 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 135 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 80 0 54 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 86 0 181 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 105 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 120 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 51 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.40 -0.51 99 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.14 -0.52 92 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.91 -0.54 91 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.65 -0.49 84 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.15 -0.60 75 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 3.66 -0.60 68 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.17 -0.52 61 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.71 -0.57 56 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.27 -0.60 53 0 0 0
26FEB26 13.00 C 1.93 1.93 1.93 1.87 -0.47 51 1 1 +1
26FEB26 13.50 C 0.00 0.00 0.00 1.48 -0.55 48 0 55 0
26FEB26 14.00 C 0.00 0.00 0.00 1.17 -0.40 48 0 74 0
26FEB26 14.50 C 0.96 0.97 0.96 0.91 -0.37 47 3 81 +2
26FEB26 15.00 C 0.87 0.87 0.73 0.70 -0.31 48 5 123 +2
26FEB26 15.50 C 0.57 0.63 0.57 0.52 -0.28 47 3 97 +1
26FEB26 16.00 C 0.41 0.41 0.41 0.39 -0.24 48 32 337 +32
26FEB26 16.50 C 0.00 0.00 0.00 0.28 -0.20 48 0 349 0
26FEB26 17.00 C 0.23 0.27 0.21 0.20 -0.16 48 12 310 0
26FEB26 17.50 C 0.00 0.00 0.00 0.14 -0.12 48 0 359 0
26FEB26 18.00 C 0.14 0.16 0.12 0.10 -0.09 48 37 649 -8
26FEB26 18.50 C 0.10 0.10 0.10 0.07 -0.07 48 3 57 +3
26FEB26 19.00 C 0.08 0.08 0.08 0.05 -0.05 49 1 81 0
26FEB26 19.50 C 0.06 0.06 0.06 0.03 -0.04 48 1 41 0
26FEB26 20.00 C 0.06 0.06 0.06 0.02 -0.03 48 16 109 +16
26FEB26 21.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.66 -0.48 91 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.43 -0.50 90 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 6.18 -0.50 86 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 5.95 -0.45 84 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.68 -0.49 78 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.45 -0.50 76 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.19 -0.49 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.95 -0.50 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.72 -0.48 67 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.25 -0.60 63 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.69 -0.59 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.36 -0.47 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.94 -0.39 55 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 2.56 -0.38 54 0 30 0
30MAR26 13.00 C 0.00 0.00 0.00 2.20 -0.38 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.82 -0.43 49 0 35 0
30MAR26 14.00 C 0.00 0.00 0.00 1.55 -0.39 50 0 140 0
30MAR26 14.50 C 0.00 0.00 0.00 1.30 -0.37 50 0 30 0
30MAR26 15.00 C 0.00 0.00 0.00 1.11 -0.31 51 0 45 0
30MAR26 15.50 C 0.00 0.00 0.00 0.90 -0.31 50 0 52 0
30MAR26 16.00 C 0.00 0.00 0.00 0.75 -0.27 50 0 113 0
30MAR26 16.50 C 0.70 0.70 0.65 0.62 -0.23 50 4 392 +3
30MAR26 17.00 C 0.00 0.00 0.00 0.51 -0.20 51 0 121 0
30MAR26 17.50 C 0.46 0.46 0.46 0.41 -0.19 50 15 111 0
30MAR26 18.00 C 0.39 0.39 0.39 0.33 -0.18 50 15 882 0
30MAR26 18.50 C 0.33 0.33 0.32 0.26 -0.16 50 45 60 +38
30MAR26 19.00 C 0.00 0.00 0.00 0.21 -0.13 50 0 95 0
30MAR26 19.50 C 0.23 0.23 0.21 0.16 -0.12 50 2 46 -1
30MAR26 20.00 C 0.17 0.17 0.17 0.13 -0.09 50 1 141 +1
30MAR26 21.00 C 0.13 0.15 0.13 0.08 -0.07 50 2 106 -2
30MAR26 22.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29APR26 9.50 C 0.00 0.00 0.00 5.24 -0.55 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.03 -0.54 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.80 -0.53 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.26 -0.67 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.90 -0.60 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.41 -0.54 50 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.10 -0.45 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.73 -0.43 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.40 -0.41 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.04 -0.45 49 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.77 -0.36 49 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.53 -0.36 49 0 100 0
29APR26 15.00 C 0.00 0.00 0.00 1.31 -0.35 48 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 1.13 -0.31 49 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 0.97 -0.28 49 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.83 -0.25 49 0 30 0
29APR26 17.00 C 0.72 0.72 0.72 0.70 -0.24 49 6 36 -4
29APR26 17.50 C 0.00 0.00 0.00 0.58 -0.23 49 0 0 0
29APR26 18.00 C 0.55 0.55 0.55 0.49 -0.20 49 1 507 +1
29APR26 18.50 C 0.00 0.00 0.00 0.41 -0.18 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.34 -0.16 49 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.28 -0.14 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.23 -0.12 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.16 -0.09 49 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.11 -0.06 49 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 5.95 -0.59 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.84 -0.59 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.61 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.24 -0.69 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.17 -0.47 56 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.83 -0.63 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 -0.48 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.14 -0.46 53 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.77 -0.55 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.41 -0.50 51 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.08 -0.38 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.76 -0.48 50 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.39 -0.39 47 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 2.19 -0.31 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 1.92 -0.33 48 0 30 0
29JUN26 15.00 C 1.73 1.73 1.73 1.71 -0.36 48 1 24 +1
29JUN26 15.50 C 0.00 0.00 0.00 1.52 -0.33 48 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 1.35 -0.31 48 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 1.20 -0.28 48 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 1.05 -0.28 48 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.94 -0.25 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 -0.23 48 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.73 -0.22 48 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.20 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 -0.18 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.49 -0.16 48 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 0.37 -0.14 48 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.28 -0.11 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.21 -0.09 48 0 0 0
29JUN26 24.00 C 0.24 0.24 0.24 0.16 -0.07 48 1 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.09 -0.05 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 4 0
29SEP26 9.25 C 0.00 0.00 0.00 5.76 -0.59 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.47 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.45 -0.45 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.13 -0.62 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.75 -0.56 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.38 -0.49 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.02 -0.55 47 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.87 -0.39 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.57 -0.28 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.36 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 -0.48 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.77 -0.27 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 2.48 -0.37 49 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 2.28 -0.36 49 0 21 0
29SEP26 15.50 C 0.00 0.00 0.00 2.09 -0.35 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.92 -0.33 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.76 -0.31 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 -0.29 49 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.47 -0.29 49 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 1.35 -0.28 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.24 -0.26 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.13 -0.25 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.03 -0.24 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.94 -0.22 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.78 -0.20 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 -0.17 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.54 -0.14 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.13 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.96 -0.63 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.77 -0.66 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.59 -0.62 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 -0.62 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.05 -0.59 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.74 -0.57 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.40 -0.59 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.11 -0.52 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.84 -0.48 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 -0.51 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 -0.50 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 -0.40 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.39 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.71 -0.41 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.55 -0.37 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.35 -0.36 49 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 2.19 -0.35 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.04 -0.34 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.30 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 -0.29 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.62 -0.32 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.55 -0.27 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.44 -0.28 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 -0.26 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.15 -0.25 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.97 -0.24 49 0 0 0
TOTAL CALL 268 10,574 +98
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 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 67 0 187 0
29JAN26 12.00 P 0.02 0.02 0.02 0.01 0.00 57 48 123 -4
29JAN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 94 0
29JAN26 13.00 P 0.07 0.07 0.07 0.07 +0.03 55 2 358 0
29JAN26 13.50 P 0.14 0.16 0.14 0.15 +0.06 54 4 271 +2
29JAN26 14.00 P 0.29 0.30 0.28 0.28 +0.09 52 93 154 +65
29JAN26 14.50 P 0.52 0.52 0.50 0.51 +0.19 53 84 191 +3
29JAN26 15.00 P 0.73 0.73 0.73 0.81 +0.26 53 1 380 +1
29JAN26 15.50 P 0.00 0.00 0.00 1.21 +0.38 58 0 309 0
29JAN26 16.00 P 0.00 0.00 0.00 1.59 +0.41 53 0 121 0
29JAN26 16.50 P 0.00 0.00 0.00 2.04 +0.46 51 0 163 0
29JAN26 17.00 P 0.00 0.00 0.00 2.52 +0.51 52 0 63 0
29JAN26 17.50 P 0.00 0.00 0.00 3.01 +0.53 0 0 3 0
29JAN26 18.00 P 0.00 0.00 0.00 3.51 +0.54 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 4.01 +0.58 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 4.51 +0.58 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 5.01 +0.64 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 5.51 +0.60 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 6.51 +0.59 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 7.51 +0.60 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 8.51 +0.60 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 9.51 +0.60 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 10.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 32 0
26FEB26 11.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 72 0
26FEB26 11.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 248 0
26FEB26 12.00 P 0.00 0.00 0.00 0.11 +0.04 48 0 96 0
26FEB26 12.50 P 0.00 0.00 0.00 0.19 +0.07 48 0 89 0
26FEB26 13.00 P 0.28 0.30 0.28 0.30 +0.10 48 16 116 +15
26FEB26 13.50 P 0.39 0.39 0.39 0.44 +0.13 47 1 110 +1
26FEB26 14.00 P 0.61 0.61 0.61 0.62 +0.16 46 1 50 0
26FEB26 14.50 P 0.00 0.00 0.00 0.87 +0.22 47 0 94 0
26FEB26 15.00 P 1.08 1.08 1.08 1.15 +0.26 47 5 201 -5
26FEB26 15.50 P 0.00 0.00 0.00 1.44 +0.27 45 0 71 0
26FEB26 16.00 P 0.00 0.00 0.00 1.79 +0.30 43 0 154 0
26FEB26 16.50 P 0.00 0.00 0.00 2.24 +0.39 47 0 58 0
26FEB26 17.00 P 0.00 0.00 0.00 2.59 +0.47 40 0 41 0
26FEB26 17.50 P 0.00 0.00 0.00 3.11 +0.45 47 0 25 0
26FEB26 18.00 P 0.00 0.00 0.00 3.56 +0.47 46 0 24 0
26FEB26 18.50 P 0.00 0.00 0.00 4.04 +0.48 47 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.53 +0.50 48 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.02 +0.53 49 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.51 +0.56 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.51 +0.59 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.51 +0.60 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.04 +0.01 51 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.09 +0.03 51 0 5 0
30MAR26 11.00 P 0.00 0.00 0.00 0.14 +0.04 51 0 85 0
30MAR26 11.50 P 0.21 0.21 0.21 0.21 +0.05 50 1 239 +1
30MAR26 12.00 P 0.00 0.00 0.00 0.31 +0.07 50 0 122 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 +0.09 50 0 365 0
30MAR26 13.00 P 0.00 0.00 0.00 0.57 +0.11 49 0 290 0
30MAR26 13.50 P 0.00 0.00 0.00 0.75 +0.14 49 0 22 0
30MAR26 14.00 P 0.00 0.00 0.00 0.96 +0.17 49 0 61 0
30MAR26 14.50 P 0.00 0.00 0.00 1.24 +0.23 50 0 65 0
30MAR26 15.00 P 0.00 0.00 0.00 1.50 +0.24 49 0 112 0
30MAR26 15.50 P 0.00 0.00 0.00 1.83 +0.29 50 0 1,404 0
30MAR26 16.00 P 0.00 0.00 0.00 2.11 +0.26 47 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 2.46 +0.33 46 0 11 0
30MAR26 17.00 P 0.00 0.00 0.00 2.84 +0.28 46 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.23 +0.25 44 0 13 0
30MAR26 18.00 P 0.00 0.00 0.00 3.64 +0.26 42 0 15 0
30MAR26 18.50 P 0.00 0.00 0.00 4.11 +0.30 44 0 40 0
30MAR26 19.00 P 0.00 0.00 0.00 4.55 +0.35 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.02 +0.32 39 0 25 0
30MAR26 20.00 P 0.00 0.00 0.00 5.61 +0.45 54 0 25 0
30MAR26 21.00 P 0.00 0.00 0.00 6.53 +0.54 49 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.51 +0.44 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.51 +0.56 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 9.51 +0.60 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 10.51 +0.58 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 11.51 +0.61 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 12.51 +0.60 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.10 +0.03 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.04 49 0 1 0
29APR26 11.00 P 0.00 0.00 0.00 0.22 +0.05 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 +0.07 49 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.44 +0.09 49 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.58 +0.11 49 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 0.74 +0.13 48 0 500 0
29APR26 13.50 P 0.00 0.00 0.00 0.94 +0.16 48 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 1.15 +0.18 48 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 1.41 +0.22 48 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 1.70 +0.24 48 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 2.01 +0.28 48 0 1 0
29APR26 16.00 P 0.00 0.00 0.00 2.35 +0.31 48 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 2.63 +0.26 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.02 +0.26 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.40 +0.27 46 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 3.79 +0.29 44 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 4.24 +0.42 45 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 4.64 +0.36 43 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 5.10 +0.40 43 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.61 +0.40 46 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.57 +0.46 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.54 +0.47 49 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.01 48 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 6 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 48 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 0.18 +0.04 48 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.22 +0.05 48 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 +0.05 48 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.08 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.53 +0.09 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.10 48 0 4 0
29JUN26 12.50 P 0.00 0.00 0.00 0.84 +0.12 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.04 +0.15 48 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 +0.18 48 0 18 0
29JUN26 14.00 P 0.00 0.00 0.00 1.49 +0.20 47 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 1.75 +0.23 48 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.02 +0.24 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 2.33 +0.27 47 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 2.66 +0.30 47 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.98 +0.29 47 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.35 +0.31 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.79 +0.39 49 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.11 +0.33 47 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 +0.34 47 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.92 +0.35 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.32 +0.32 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.77 +0.36 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.65 +0.47 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.56 +0.49 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.66 +0.55 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.62 +0.55 54 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.58 +0.60 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.56 +0.59 56 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.55 +0.53 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.30 +0.05 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 +0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.40 +0.06 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 0.45 +0.07 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.57 +0.07 49 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.71 +0.09 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 +0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.12 49 0 100 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 +0.14 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.46 +0.16 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.69 +0.18 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.19 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 +0.22 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.49 +0.24 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.78 +0.25 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.12 +0.29 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.49 +0.33 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.88 +0.39 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.24 +0.38 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.61 +0.39 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.42 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.42 +0.55 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.75 +0.42 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.09 +0.30 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 +0.45 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.94 +0.49 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.84 +0.47 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.75 +0.56 52 0 0 0
30DEC26 9.25 P 0.48 0.48 0.48 0.47 +0.06 49 2 17 +2
30DEC26 9.50 P 0.00 0.00 0.00 0.53 +0.07 49 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.07 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.66 +0.08 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 +0.09 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.97 +0.11 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.12 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.34 +0.13 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 +0.14 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 +0.17 49 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 1.99 +0.17 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 +0.21 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.54 +0.23 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.83 +0.25 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.14 +0.25 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.26 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.81 +0.29 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 +0.32 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.36 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.91 +0.36 50 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 5.29 +0.39 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.65 +0.35 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.05 +0.40 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.47 +0.43 50 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.28 +0.44 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.11 +0.46 50 0 0 0
TOTAL PUT 258 10,186 +81
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$ 7.60
29JAN26 4.80 C 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 2.70 +0.16 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.35 +0.16 0 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.11 +0.17 47 0 4 0
29JAN26 6.75 C 0.00 0.00 0.00 0.86 +0.18 37 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 0.61 +0.16 27 0 10 0
29JAN26 7.25 C 0.00 0.00 0.00 0.36 +0.17 17 0 219 0
29JAN26 7.50 C 0.12 0.12 0.12 0.17 +0.12 21 40 428 +40
29JAN26 7.75 C 0.00 0.00 0.00 0.04 +0.03 18 0 97 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 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 55 0 30 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.62 +0.17 57 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.35 +0.15 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.10 +0.15 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.85 +0.15 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.62 +0.17 30 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.37 +0.17 24 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.12 +0.17 16 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.87 +0.16 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.63 +0.16 16 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.41 +0.15 16 0 27 0
26FEB26 7.50 C 0.25 0.25 0.25 0.22 +0.10 15 3 38 +3
26FEB26 7.75 C 0.12 0.12 0.12 0.10 +0.05 15 34 199 +34
26FEB26 8.00 C 0.00 0.00 0.00 0.04 +0.03 16 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 15 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.82 +0.18 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.72 +0.18 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.36 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.11 +0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.88 +0.18 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.63 +0.18 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.39 +0.18 22 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.14 +0.17 17 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 0.90 +0.16 17 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.67 +0.14 16 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 0.47 +0.13 17 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 +0.10 16 0 28 0
30MAR26 7.75 C 0.15 0.20 0.15 0.17 +0.06 16 33 63 +33
30MAR26 8.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 5 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 +0.02 17 0 88 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 10 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 +0.19 22 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 +0.19 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.14 +0.19 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 +0.20 24 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 +0.19 19 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 +0.17 11 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.16 +0.16 17 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.93 +0.15 17 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.72 +0.14 18 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.53 +0.13 18 0 85 0
29APR26 7.50 C 0.37 0.37 0.37 0.36 +0.10 17 10 80 +10
29APR26 7.75 C 0.24 0.24 0.22 0.24 +0.07 17 20 20 +20
29APR26 8.00 C 0.00 0.00 0.00 0.15 +0.05 17 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.10 +0.04 18 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 +0.19 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.41 +0.19 27 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 +0.19 28 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.91 +0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.67 +0.18 20 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 +0.16 21 0 4 0
29JUN26 6.50 C 0.00 0.00 0.00 1.20 +0.17 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.97 +0.15 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 +0.13 17 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 +0.10 18 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.43 +0.10 18 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.31 +0.09 18 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.20 +0.05 17 0 3 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 +0.04 18 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.09 +0.03 18 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 +0.01 18 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.66 +0.19 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 +0.19 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.19 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.18 21 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 +0.17 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 +0.15 20 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 +0.13 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 +0.14 20 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.13 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 +0.15 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.54 +0.11 19 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 +0.09 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 +0.08 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.26 +0.07 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 +0.06 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 +0.05 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 +0.19 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 +0.19 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.17 +0.19 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 +0.19 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 +0.19 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 +0.14 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 +0.13 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.06 +0.16 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.89 +0.15 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.74 +0.14 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 +0.10 18 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.48 +0.09 18 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 +0.08 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 +0.07 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 +0.05 18 0 8 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.05 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.04 18 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.03 19 0 0 0
TOTAL CALL 140 2,171 +140
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 323 0
29JAN26 7.25 P 0.02 0.02 0.02 0.01 -0.01 21 2 550 -2
29JAN26 7.50 P 0.00 0.00 0.00 0.06 -0.05 20 0 300 0
29JAN26 7.75 P 0.00 0.00 0.00 0.19 -0.13 20 0 30 0
29JAN26 8.00 P 0.00 0.00 0.00 0.40 -0.17 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 0.65 -0.17 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 1.15 -0.21 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 1.43 -0.19 72 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 1.69 -0.18 85 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.94 -0.18 94 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 2.19 -0.18 101 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 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 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 124 0
26FEB26 7.25 P 0.04 0.04 0.04 0.04 -0.03 16 2 347 -2
26FEB26 7.50 P 0.12 0.12 0.12 0.10 -0.08 15 30 108 0
26FEB26 7.75 P 0.23 0.23 0.23 0.24 -0.11 16 5 20 0
26FEB26 8.00 P 0.00 0.00 0.00 0.42 -0.15 15 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.65 -0.17 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.15 -0.21 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.43 -0.19 39 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.69 -0.18 46 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.94 -0.18 51 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.19 -0.18 55 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 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 4 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 51 0
30MAR26 6.75 P 0.03 0.03 0.03 0.02 -0.01 19 3 114 -3
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.08 -0.05 17 0 222 0
30MAR26 7.50 P 0.15 0.17 0.15 0.17 -0.08 17 12 278 +8
30MAR26 7.75 P 0.00 0.00 0.00 0.30 -0.10 17 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.46 -0.14 16 0 5 0
30MAR26 8.25 P 0.00 0.00 0.00 0.67 -0.15 17 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.90 -0.17 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.15 -0.21 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.43 -0.19 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.69 -0.18 36 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.94 -0.18 39 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.19 -0.18 42 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.43 -0.18 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.94 -0.17 51 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.44 -0.17 57 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.94 -0.18 62 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.00 21 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29APR26 7.00 P 0.05 0.05 0.05 0.07 -0.03 18 150 157 +150
29APR26 7.25 P 0.12 0.12 0.12 0.12 -0.06 17 100 170 +100
29APR26 7.50 P 0.21 0.21 0.21 0.21 -0.09 17 50 120 +50
29APR26 7.75 P 0.34 0.34 0.34 0.35 -0.08 18 10 10 +10
29APR26 8.00 P 0.00 0.00 0.00 0.50 -0.13 17 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.70 -0.14 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 -0.16 17 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 -0.21 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.43 -0.19 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.69 -0.18 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.94 -0.18 34 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.19 -0.18 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 0.00 21 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.02 18 0 122 0
29JUN26 6.75 P 0.00 0.00 0.00 0.09 -0.03 18 0 22 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.05 18 0 25 0
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.07 18 0 7 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.10 17 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 -0.10 17 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.66 -0.11 18 0 5 0
29JUN26 8.25 P 0.00 0.00 0.00 0.85 -0.12 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.06 -0.13 18 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 -0.19 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.50 -0.19 16 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.74 -0.19 17 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 -0.20 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 -0.19 19 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 -0.20 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.96 -0.20 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
29SEP26 6.25 P 0.11 0.11 0.11 0.08 -0.02 20 1 0 -1
29SEP26 6.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 -0.03 20 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.03 21 0 110 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.05 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.07 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 -0.07 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.78 -0.12 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 -0.14 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.12 22 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 -0.13 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.61 -0.14 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.15 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 -0.15 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.16 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 5 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 -0.01 19 0 2 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 -0.05 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 -0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 -0.10 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 -0.14 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 -0.12 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 -0.13 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 -0.14 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 -0.15 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 -0.15 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 -0.16 24 0 0 0
TOTAL PUT 365 4,018 +310
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$ 31.06
29JAN26 19.50 C 0.00 0.00 0.00 11.58 -0.62 104 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.23 -0.47 165 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.19 -0.51 140 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.12 -0.58 106 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.26 -0.44 125 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.29 -0.42 115 0 15 0
29JAN26 25.00 C 0.00 0.00 0.00 6.11 -0.60 67 0 16 0
29JAN26 26.00 C 0.00 0.00 0.00 5.24 -0.44 80 0 20 0
29JAN26 27.00 C 0.00 0.00 0.00 4.12 -0.58 48 0 83 0
29JAN26 28.00 C 0.00 0.00 0.00 3.15 -0.57 43 0 85 0
29JAN26 29.00 C 2.17 2.17 2.17 2.31 -0.52 46 1 522 -1
29JAN26 30.00 C 0.00 0.00 0.00 1.51 -0.49 42 0 493 0
29JAN26 31.00 C 0.81 0.89 0.81 0.92 -0.43 42 6 591 0
29JAN26 32.00 C 0.55 0.55 0.45 0.51 -0.31 42 26 1,051 +2
29JAN26 33.00 C 0.30 0.30 0.26 0.27 -0.20 44 56 657 +34
29JAN26 34.00 C 0.16 0.16 0.14 0.13 -0.13 44 12 359 -7
29JAN26 35.00 C 0.09 0.09 0.09 0.06 -0.07 45 15 321 -15
29JAN26 36.00 C 0.05 0.05 0.03 0.02 -0.04 44 18 607 -4
29JAN26 37.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 377 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 11.70 -0.54 78 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.23 -0.52 79 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.21 -0.49 68 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.29 -0.46 70 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.26 -0.50 60 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.29 -0.45 55 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.26 -0.57 45 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.25 -0.51 38 0 59 0
26FEB26 27.00 C 0.00 0.00 0.00 4.48 -0.44 44 0 120 0
26FEB26 28.00 C 0.00 0.00 0.00 3.58 -0.52 39 0 408 0
26FEB26 29.00 C 0.00 0.00 0.00 2.81 -0.47 38 0 264 0
26FEB26 30.00 C 0.00 0.00 0.00 2.16 -0.45 38 0 385 0
26FEB26 31.00 C 0.00 0.00 0.00 1.54 -0.46 36 0 209 0
26FEB26 32.00 C 0.00 0.00 0.00 1.18 -0.33 38 0 177 0
26FEB26 33.00 C 0.80 0.80 0.80 0.83 -0.31 38 60 341 +20
26FEB26 34.00 C 0.00 0.00 0.00 0.57 -0.27 38 0 151 0
26FEB26 35.00 C 0.47 0.49 0.47 0.38 -0.21 38 8 242 0
26FEB26 36.00 C 0.00 0.00 0.00 0.25 -0.16 38 0 2,200 0
26FEB26 37.00 C 0.26 0.28 0.26 0.16 -0.11 38 60 150 0
26FEB26 38.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 38 0
26FEB26 39.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
26FEB26 43.00 C 0.02 0.02 0.02 0.01 -0.01 40 4 4 0
30MAR26 19.50 C 0.00 0.00 0.00 11.81 -0.47 64 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.38 -0.41 67 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.28 -0.54 52 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.34 -0.50 51 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 8.33 -0.52 45 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 7.42 -0.51 45 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.49 -0.45 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 5.54 -0.60 38 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 4.82 -0.39 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 4.21 -0.30 43 0 16 0
30MAR26 29.00 C 0.00 0.00 0.00 3.44 -0.42 41 0 284 0
30MAR26 30.00 C 2.71 2.71 2.71 2.79 -0.46 39 1 53 +1
30MAR26 31.00 C 0.00 0.00 0.00 2.32 -0.39 40 0 64 0
30MAR26 32.00 C 0.00 0.00 0.00 1.90 -0.33 41 0 499 0
30MAR26 33.00 C 1.38 1.38 1.38 1.55 -0.28 41 40 140 +40
30MAR26 34.00 C 1.25 1.25 1.20 1.23 -0.29 41 43 116 +17
30MAR26 35.00 C 0.98 0.98 0.98 0.96 -0.25 41 40 35 -10
30MAR26 36.00 C 0.00 0.00 0.00 0.75 -0.21 41 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 0.57 -0.18 41 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 0.44 -0.14 41 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.33 -0.12 41 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.25 -0.09 41 0 104 0
30MAR26 41.00 C 0.00 0.00 0.00 0.18 -0.08 40 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.10 -0.05 41 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 11.91 -0.53 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.38 -0.47 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.28 -0.54 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.51 -0.33 49 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.69 -0.17 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.63 -0.36 43 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 6.81 -0.44 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.96 -0.38 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.01 -0.61 37 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.40 -0.57 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.74 -0.50 38 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 3.39 -0.31 42 0 15 0
29APR26 31.00 C 0.00 0.00 0.00 2.80 -0.36 41 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.36 -0.34 41 0 15 0
29APR26 33.00 C 0.00 0.00 0.00 1.99 -0.31 41 0 15 0
29APR26 34.00 C 0.00 0.00 0.00 1.68 -0.27 41 0 16 0
29APR26 35.00 C 1.37 1.37 1.37 1.38 -0.26 41 3 44 +3
29APR26 36.00 C 0.00 0.00 0.00 1.13 -0.23 41 0 152 0
29APR26 37.00 C 0.00 0.00 0.00 0.92 -0.20 41 0 66 0
29APR26 38.00 C 0.00 0.00 0.00 0.75 -0.17 41 0 60 0
29APR26 39.00 C 0.00 0.00 0.00 0.60 -0.15 41 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.48 -0.13 41 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.39 -0.10 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 93 0
29JUN26 19.50 C 0.00 0.00 0.00 12.01 -0.50 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.49 -0.53 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 10.59 -0.55 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.70 -0.48 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.87 -0.52 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.02 -0.52 43 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.24 -0.51 42 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 6.39 -0.58 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.84 -0.42 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.18 -0.44 42 0 60 0
29JUN26 29.00 C 0.00 0.00 0.00 4.58 -0.39 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 4.05 -0.37 41 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 3.56 -0.36 41 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 3.13 -0.34 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 2.75 -0.31 41 0 87 0
29JUN26 34.00 C 0.00 0.00 0.00 2.42 -0.28 41 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 2.13 -0.25 42 0 33 0
29JUN26 36.00 C 0.00 0.00 0.00 1.87 -0.23 42 0 100 0
29JUN26 37.00 C 0.00 0.00 0.00 1.62 -0.23 42 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 1.40 -0.22 42 0 2 0
29JUN26 39.00 C 0.00 0.00 0.00 1.20 -0.20 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 1.01 -0.20 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.86 -0.16 41 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.74 -0.13 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.63 -0.13 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.54 -0.10 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.46 -0.10 41 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.40 -0.07 42 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.35 -0.07 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 -0.05 41 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 12.24 -0.63 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.88 -0.54 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.00 -0.58 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.14 -0.60 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.36 -0.63 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.68 -0.50 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.96 -0.49 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.30 -0.47 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 6.70 -0.39 43 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 6.02 -0.51 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 5.65 -0.24 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 5.03 -0.39 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 4.55 -0.44 42 0 100 0
29SEP26 32.00 C 0.00 0.00 0.00 4.13 -0.35 41 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 3.74 -0.33 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 3.39 -0.31 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.08 -0.29 42 0 92 0
29SEP26 36.00 C 0.00 0.00 0.00 2.80 -0.27 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.55 -0.25 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 2.28 -0.27 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.06 -0.23 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 1.85 -0.23 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 1.64 -0.24 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.45 -0.23 41 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 1.29 -0.19 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.15 -0.18 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 1.04 -0.14 41 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 0.93 -0.14 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.66 -0.53 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.20 -0.58 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 11.34 -0.59 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.51 -0.64 40 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.78 -0.66 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.15 -0.54 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.56 -0.44 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.04 -0.26 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.34 -0.43 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.71 -0.54 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.22 -0.43 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 5.84 -0.29 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 5.33 -0.36 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.87 -0.40 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.49 -0.33 41 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 4.13 -0.35 41 0 10 0
30DEC26 35.00 C 0.00 0.00 0.00 3.81 -0.31 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 3.52 -0.29 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.25 -0.28 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.99 -0.27 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 2.73 -0.28 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.43 -0.32 41 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 2.23 -0.23 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.04 -0.22 41 0 0 0
TOTAL CALL 393 16,955 +80
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 89 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 504 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 733 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 207 0
29JAN26 27.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 398 0
29JAN26 28.00 P 0.12 0.12 0.10 0.08 +0.02 45 9 486 +8
29JAN26 29.00 P 0.24 0.24 0.24 0.21 +0.06 44 1 548 +1
29JAN26 30.00 P 0.43 0.57 0.43 0.44 +0.10 43 11 575 +7
29JAN26 31.00 P 0.95 0.95 0.95 0.89 +0.21 45 4 619 -4
29JAN26 32.00 P 1.63 1.63 1.63 1.44 +0.27 43 1 670 0
29JAN26 33.00 P 0.00 0.00 0.00 2.19 +0.36 44 0 226 0
29JAN26 34.00 P 0.00 0.00 0.00 3.06 +0.43 45 0 165 0
29JAN26 35.00 P 0.00 0.00 0.00 4.09 +0.66 58 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 4.96 +0.52 48 0 30 0
29JAN26 37.00 P 0.00 0.00 0.00 5.95 +0.54 52 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.94 +0.54 0 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.94 +0.62 0 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.94 +0.55 0 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.94 +0.55 0 0 0 0
29JAN26 42.00 P 0.00 0.00 0.00 10.94 +0.47 0 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 11.94 +0.54 0 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 12.94 +0.55 0 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 13.94 +0.45 0 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 14.94 +0.45 0 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 56 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 44 0 76 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 29 0
26FEB26 24.00 P 0.07 0.07 0.07 0.02 0.00 38 5 33 +5
26FEB26 25.00 P 0.09 0.10 0.09 0.05 0.00 38 15 75 +5
26FEB26 26.00 P 0.15 0.17 0.15 0.11 +0.01 38 14 176 +14
26FEB26 27.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 522 0
26FEB26 28.00 P 0.00 0.00 0.00 0.39 +0.04 38 0 841 0
26FEB26 29.00 P 0.72 0.72 0.72 0.63 +0.05 37 61 234 +61
26FEB26 30.00 P 0.98 0.98 0.98 0.97 +0.09 37 5 386 +5
26FEB26 31.00 P 1.47 1.63 1.47 1.47 +0.20 38 35 178 +2
26FEB26 32.00 P 0.00 0.00 0.00 2.05 +0.25 39 0 52 0
26FEB26 33.00 P 0.00 0.00 0.00 2.75 +0.33 40 0 90 0
26FEB26 34.00 P 0.00 0.00 0.00 3.51 +0.38 40 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 4.34 +0.42 41 0 10 0
26FEB26 36.00 P 0.00 0.00 0.00 5.25 +0.49 44 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 6.02 +0.41 37 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 7.05 +0.48 44 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.95 +0.36 38 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 8.94 +0.35 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.94 +0.47 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 10.94 +0.47 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 11.94 +0.35 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 21.00 P 0.06 0.06 0.06 0.03 +0.01 42 3 31 +3
30MAR26 22.00 P 0.09 0.09 0.09 0.05 +0.01 41 7 31 +7
30MAR26 23.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 390 0
30MAR26 24.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 151 0
30MAR26 25.00 P 0.32 0.32 0.32 0.26 +0.03 41 3 510 +3
30MAR26 26.00 P 0.00 0.00 0.00 0.41 +0.05 41 0 324 0
30MAR26 27.00 P 0.00 0.00 0.00 0.62 +0.07 41 0 210 0
30MAR26 28.00 P 0.00 0.00 0.00 0.88 +0.10 41 0 330 0
30MAR26 29.00 P 0.00 0.00 0.00 1.22 +0.17 41 0 128 0
30MAR26 30.00 P 1.69 1.69 1.69 1.62 +0.19 40 2 85 +2
30MAR26 31.00 P 0.00 0.00 0.00 2.10 +0.21 40 0 144 0
30MAR26 32.00 P 0.00 0.00 0.00 2.67 +0.25 41 0 12 0
30MAR26 33.00 P 0.00 0.00 0.00 3.33 +0.31 41 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 3.91 +0.18 39 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 4.80 +0.34 42 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 5.41 +0.18 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 6.45 +0.41 43 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 7.36 +0.70 45 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 8.05 +0.22 37 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 9.13 +0.37 44 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 10.12 +0.49 47 0 1 0
30MAR26 42.00 P 0.00 0.00 0.00 10.97 +0.33 40 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 11.95 +0.36 41 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 13.09 +0.41 54 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 14.03 +0.52 53 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 14.94 +0.45 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 15.94 +0.36 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 16.94 +0.52 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 17.94 +0.58 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 18.94 +0.53 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 21.44 +0.57 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 24.17 +0.58 83 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 26.44 +0.57 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 28.94 +0.53 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 31.44 +0.29 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 34.13 +0.71 99 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 9 0
29APR26 20.00 P 0.09 0.09 0.09 0.04 +0.01 41 10 10 +10
29APR26 21.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
29APR26 22.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 13 0
29APR26 23.00 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 15 0
29APR26 25.00 P 0.52 0.52 0.52 0.46 +0.05 41 2 2 +2
29APR26 26.00 P 0.67 0.67 0.67 0.66 +0.07 41 3 45 +3
29APR26 27.00 P 0.00 0.00 0.00 0.91 +0.10 41 0 22 0
29APR26 28.00 P 0.00 0.00 0.00 1.21 +0.12 40 0 4 0
29APR26 29.00 P 0.00 0.00 0.00 1.55 +0.13 40 0 31 0
29APR26 30.00 P 0.00 0.00 0.00 2.00 +0.20 40 0 15 0
29APR26 31.00 P 0.00 0.00 0.00 2.48 +0.22 40 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 3.06 +0.27 40 0 18 0
29APR26 33.00 P 0.00 0.00 0.00 3.69 +0.29 41 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.27 +0.21 39 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 4.90 +0.24 38 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.87 +0.33 41 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 6.77 +0.41 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.57 +0.50 43 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.48 +0.43 44 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.38 +0.43 45 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.23 +0.36 44 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.20 +0.43 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 35 0
29JUN26 20.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 18 0
29JUN26 23.00 P 0.00 0.00 0.00 0.51 +0.06 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 0.70 +0.08 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 0.92 +0.09 42 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 +0.11 42 0 49 0
29JUN26 27.00 P 0.00 0.00 0.00 1.53 +0.14 42 0 31 0
29JUN26 28.00 P 0.00 0.00 0.00 1.88 +0.15 42 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 2.28 +0.16 41 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 2.74 +0.19 41 0 22 0
29JUN26 31.00 P 0.00 0.00 0.00 3.25 +0.22 41 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 3.81 +0.24 41 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 4.43 +0.28 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 5.09 +0.30 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 5.77 +0.30 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 6.53 +0.36 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 7.30 +0.34 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.15 +0.44 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.83 +0.29 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.76 +0.40 43 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 10.76 +0.55 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.47 +0.34 43 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.44 +0.46 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.38 +0.48 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.34 +0.52 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.27 +0.52 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.03 +0.41 42 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.17 +0.54 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.10 +0.60 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.95 +0.43 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.04 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.40 +0.04 42 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.05 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.72 +0.06 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.91 +0.04 41 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 +0.09 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 +0.10 42 0 509 0
29SEP26 26.00 P 0.00 0.00 0.00 1.83 +0.12 42 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 2.18 +0.13 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.58 +0.16 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 3.02 +0.17 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 3.50 +0.19 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 4.02 +0.21 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.59 +0.23 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.20 +0.26 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.84 +0.27 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.53 +0.30 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 7.24 +0.30 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 7.98 +0.29 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.74 +0.32 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.55 +0.32 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 10.33 +0.33 43 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.17 +0.36 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.06 +0.43 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.90 +0.39 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.77 +0.35 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.63 +0.42 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.65 +0.48 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 +0.05 41 0 12 0
30DEC26 20.00 P 0.00 0.00 0.00 0.62 +0.05 41 0 7 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 +0.07 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.03 +0.07 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.29 +0.10 41 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.58 +0.10 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.90 +0.11 41 0 20 0
30DEC26 26.00 P 0.00 0.00 0.00 2.24 +0.11 41 0 12 0
30DEC26 27.00 P 0.00 0.00 0.00 2.63 +0.14 41 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 +0.15 41 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.50 +0.17 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 4.00 +0.19 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.53 +0.21 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 5.10 +0.23 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.70 +0.25 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 6.35 +0.28 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.02 +0.29 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.77 +0.24 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.48 +0.25 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.28 +0.30 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.06 +0.33 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.86 +0.35 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.69 +0.41 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 +0.38 43 0 0 0
TOTAL PUT 191 14,138 +134
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$ 76.75
23JAN26 52.50 C 0.00 0.00 0.00 24.97 -0.91 266 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 21.77 -1.61 104 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 19.27 -1.61 88 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 17.05 -1.34 151 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 14.46 -1.91 120 0 0 0
23JAN26 65.00 C 0.00 0.00 0.00 11.79 -1.63 69 0 0 0
23JAN26 67.50 C 0.00 0.00 0.00 9.26 -1.71 0 0 0 0
23JAN26 70.00 C 7.15 7.15 6.75 7.17 -1.66 78 45 60 +45
23JAN26 72.50 C 4.95 5.25 4.26 4.61 -1.51 53 145 45 +25
23JAN26 75.00 C 2.60 2.60 2.50 2.83 -1.31 57 24 52 +4
23JAN26 77.50 C 1.68 1.81 1.26 1.44 -1.04 55 238 157 +22
23JAN26 80.00 C 1.00 1.00 0.60 0.69 -0.81 57 321 238 +26
23JAN26 82.50 C 0.63 0.63 0.28 0.33 -0.56 60 90 294 +53
23JAN26 85.00 C 0.25 0.25 0.15 0.16 -0.37 64 527 648 -80
23JAN26 87.50 C 0.09 0.09 0.09 0.08 -0.24 68 1 138 0
23JAN26 90.00 C 0.05 0.05 0.05 0.04 -0.16 72 45 652 +25
23JAN26 92.50 C 0.04 0.04 0.04 0.02 -0.11 75 30 116 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 82 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 -0.05 86 0 68 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 -0.03 94 0 28 0
23JAN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 102 0 0 0
23JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 36.78 -2.28 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 35.78 -1.61 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 34.96 -1.43 188 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 33.88 -2.16 165 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 32.99 -1.97 179 0 0 0
29JAN26 45.00 C 31.78 31.78 31.63 31.93 -1.47 163 250 467 +158
29JAN26 46.00 C 0.00 0.00 0.00 30.79 -2.29 101 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 29.90 -1.82 146 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 28.88 -2.18 136 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 27.80 -1.60 100 0 0 0
29JAN26 50.00 C 26.32 26.32 26.31 27.07 -1.33 152 30 77 +30
29JAN26 52.50 C 0.00 0.00 0.00 24.97 -0.94 167 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 22.27 -1.28 138 0 25 0
29JAN26 57.50 C 0.00 0.00 0.00 19.30 -1.62 60 0 1 0
29JAN26 60.00 C 0.00 0.00 0.00 17.05 -1.35 93 0 59 0
29JAN26 62.50 C 15.52 15.52 13.32 14.46 -1.91 73 3 157 -2
29JAN26 65.00 C 0.00 0.00 0.00 11.93 -1.53 59 0 1,436 0
29JAN26 67.50 C 0.00 0.00 0.00 9.62 -1.54 59 0 2,592 0
29JAN26 70.00 C 7.00 7.00 7.00 7.44 -1.46 58 1 1,750 +1
29JAN26 72.50 C 4.90 4.90 4.90 5.39 -1.21 55 1 1,224 0
29JAN26 75.00 C 3.30 3.38 3.30 3.58 -1.27 51 413 3,377 +328
29JAN26 77.50 C 2.28 2.28 2.06 2.25 -1.01 50 17 2,131 +7
29JAN26 80.00 C 1.74 1.74 1.26 1.40 -0.83 52 200 1,795 +18
29JAN26 82.50 C 0.86 1.05 0.78 0.88 -0.63 54 72 1,154 +63
29JAN26 85.00 C 0.55 0.60 0.47 0.56 -0.45 57 167 1,323 +51
29JAN26 87.50 C 0.36 0.36 0.29 0.36 -0.32 59 28 613 -13
29JAN26 90.00 C 0.24 0.24 0.19 0.23 -0.23 62 142 2,962 -57
29JAN26 92.50 C 0.16 0.16 0.16 0.15 -0.16 64 10 1,679 -10
29JAN26 95.00 C 0.12 0.12 0.10 0.10 -0.11 66 4 1,187 -1
29JAN26 97.50 C 0.07 0.07 0.07 0.07 -0.08 69 1 430 -1
29JAN26 100.00 C 0.06 0.08 0.06 0.06 -0.05 74 61 1,077 -40
29JAN26 102.50 C 0.07 0.07 0.06 0.04 -0.04 75 68 513 0
29JAN26 105.00 C 0.05 0.06 0.05 0.03 -0.03 78 110 744 +64
29JAN26 107.50 C 0.00 0.00 0.00 0.02 -0.03 79 0 130 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 155 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 -0.02 82 0 241 0
29JAN26 115.00 C 0.01 0.01 0.01 0.01 -0.01 86 30 729 0
30JAN26 55.00 C 0.00 0.00 0.00 22.27 - 131 0 0 -
30JAN26 57.50 C 0.00 0.00 0.00 19.54 - 101 0 0 -
30JAN26 60.00 C 0.00 0.00 0.00 17.33 - 106 0 0 -
30JAN26 62.50 C 0.00 0.00 0.00 14.46 - 70 0 0 -
30JAN26 65.00 C 0.00 0.00 0.00 12.14 - 70 0 0 -
30JAN26 67.50 C 0.00 0.00 0.00 9.69 - 59 0 0 -
30JAN26 70.00 C 0.00 0.00 0.00 7.44 - 55 0 0 -
30JAN26 72.50 C 5.39 5.39 5.39 5.39 - 52 8 8 -
30JAN26 75.00 C 3.37 3.37 3.37 3.65 - 50 22 22 -
30JAN26 77.50 C 2.51 2.51 2.35 2.42 - 51 3 3 -
30JAN26 80.00 C 0.00 0.00 0.00 1.54 - 52 0 0 -
30JAN26 82.50 C 1.06 1.06 1.06 1.00 - 55 15 15 -
30JAN26 85.00 C 0.67 0.68 0.63 0.64 - 57 47 47 -
30JAN26 87.50 C 0.43 0.43 0.39 0.42 - 59 45 45 -
30JAN26 90.00 C 0.25 0.26 0.25 0.27 - 61 30 30 -
30JAN26 92.50 C 0.18 0.18 0.18 0.18 - 63 15 15 -
30JAN26 95.00 C 0.00 0.00 0.00 0.12 - 65 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 0.09 - 68 0 0 -
30JAN26 100.00 C 0.00 0.00 0.00 0.06 - 70 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 36.93 -2.17 88 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 35.88 -1.51 65 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 34.96 -1.47 86 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 33.88 -2.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 33.14 -1.82 96 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 31.93 -1.57 70 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 30.89 -2.19 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 30.19 -2.07 88 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 28.90 -2.16 48 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 27.91 -1.53 51 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.07 -1.81 71 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.97 -1.18 82 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 22.27 -1.30 66 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 19.66 -1.26 54 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 17.33 -1.96 53 0 10 0
26FEB26 62.50 C 0.00 0.00 0.00 14.68 -1.73 41 0 55 0
26FEB26 65.00 C 0.00 0.00 0.00 12.73 -1.69 48 0 939 0
26FEB26 67.50 C 0.00 0.00 0.00 10.78 -1.15 49 0 874 0
26FEB26 70.00 C 0.00 0.00 0.00 8.80 -1.15 47 0 1,349 0
26FEB26 72.50 C 7.31 7.31 6.63 6.99 -1.18 45 5 809 -2
26FEB26 75.00 C 5.62 5.62 5.38 5.54 -1.16 45 43 453 +43
26FEB26 77.50 C 4.67 4.67 4.27 4.28 -1.04 45 109 902 -1
26FEB26 80.00 C 3.27 3.75 3.19 3.37 -0.83 46 105 862 +30
26FEB26 82.50 C 2.90 2.90 2.47 2.61 -0.74 47 71 945 +11
26FEB26 85.00 C 2.38 2.38 1.95 2.02 -0.64 48 98 1,293 -40
26FEB26 87.50 C 1.48 1.56 1.48 1.58 -0.56 49 23 460 -1
26FEB26 90.00 C 1.28 1.45 1.20 1.24 -0.47 50 533 1,688 +503
26FEB26 92.50 C 1.00 1.13 0.96 0.96 -0.40 51 583 1,646 +516
26FEB26 95.00 C 0.78 0.86 0.74 0.75 -0.35 52 92 1,288 -3
26FEB26 97.50 C 0.62 0.63 0.59 0.58 -0.30 53 115 1,910 -110
26FEB26 100.00 C 0.55 0.61 0.49 0.45 -0.25 54 22 179 +1
26FEB26 102.50 C 0.42 0.42 0.41 0.35 -0.21 54 8 276 +1
26FEB26 105.00 C 0.00 0.00 0.00 0.28 -0.17 55 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 40.37 -1.08 98 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 38.96 -1.86 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 38.59 -0.99 100 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 37.02 -2.08 63 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 35.98 -1.53 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 34.97 -2.22 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 33.99 -2.05 0 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 33.14 -1.82 64 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 31.93 -1.70 0 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 31.18 -1.90 61 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 30.19 -2.29 59 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 29.69 -1.37 75 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 28.90 -0.81 77 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 27.41 -1.47 61 0 249 0
30MAR26 52.50 C 0.00 0.00 0.00 24.97 -1.36 57 0 205 0
30MAR26 55.00 C 0.00 0.00 0.00 22.27 -1.70 44 0 319 0
30MAR26 57.50 C 0.00 0.00 0.00 20.56 -0.46 57 0 202 0
30MAR26 60.00 C 0.00 0.00 0.00 18.05 -1.58 50 0 1,471 0
30MAR26 62.50 C 0.00 0.00 0.00 15.64 -1.74 45 0 517 0
30MAR26 65.00 C 0.00 0.00 0.00 13.32 -2.19 41 0 816 0
30MAR26 67.50 C 12.22 12.22 12.22 11.53 -2.25 43 1 284 0
30MAR26 70.00 C 11.35 11.35 10.07 10.13 -1.96 46 57 16,731 -55
30MAR26 72.50 C 0.00 0.00 0.00 8.84 -1.08 48 0 5,230 0
30MAR26 75.00 C 7.25 7.59 7.25 7.52 -0.98 48 64 7,581 -9
30MAR26 77.50 C 6.13 6.48 6.13 6.36 -0.94 48 75 2,879 +30
30MAR26 80.00 C 5.20 5.35 5.19 5.33 -0.87 48 40 2,407 -22
30MAR26 82.50 C 4.37 4.52 4.37 4.53 -0.75 49 56 2,458 +22
30MAR26 85.00 C 4.06 4.06 3.69 3.83 -0.67 50 59 2,611 -4
30MAR26 87.50 C 3.21 3.37 3.20 3.23 -0.61 50 38 689 0
30MAR26 90.00 C 2.58 2.92 2.58 2.74 -0.56 51 24 5,101 +1
30MAR26 92.50 C 2.43 2.43 2.43 2.33 -0.48 52 6 1,362 -1
30MAR26 95.00 C 0.00 0.00 0.00 1.98 -0.44 52 0 3,886 0
30MAR26 97.50 C 1.65 1.65 1.64 1.67 -0.43 53 38 3,957 0
30MAR26 100.00 C 1.47 1.64 1.45 1.41 -0.43 53 49 1,033 -40
30MAR26 102.50 C 1.23 1.41 1.23 1.20 -0.39 54 692 1,703 +543
30MAR26 105.00 C 1.25 1.25 1.14 1.02 -0.35 54 508 1,280 +508
30MAR26 107.50 C 0.00 0.00 0.00 0.86 -0.33 55 0 658 0
30MAR26 110.00 C 0.95 0.95 0.88 0.74 -0.29 55 55 698 +55
30MAR26 112.50 C 0.00 0.00 0.00 0.63 -0.27 56 0 541 0
30MAR26 115.00 C 0.69 0.69 0.69 0.54 -0.24 56 5 573 -5
29APR26 47.00 C 0.00 0.00 0.00 30.19 -2.52 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 29.69 -1.37 60 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.19 -1.00 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.41 -1.63 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.97 -1.61 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.43 -2.58 38 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 20.56 -1.79 46 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 18.10 -1.87 41 0 60 0
29APR26 62.50 C 0.00 0.00 0.00 17.11 -1.37 52 0 91 0
29APR26 65.00 C 0.00 0.00 0.00 14.93 -1.10 49 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 13.46 -0.79 50 0 30 0
29APR26 70.00 C 11.90 11.90 11.09 11.17 -1.44 45 8 197 0
29APR26 72.50 C 9.62 9.67 9.62 10.02 -1.03 47 26 104 +26
29APR26 75.00 C 8.43 8.76 8.43 8.72 -0.93 47 100 314 +100
29APR26 77.50 C 7.42 7.54 7.39 7.59 -0.90 47 67 270 +56
29APR26 80.00 C 0.00 0.00 0.00 6.59 -0.84 48 0 145 0
29APR26 82.50 C 0.00 0.00 0.00 5.71 -0.79 48 0 181 0
29APR26 85.00 C 0.00 0.00 0.00 4.97 -0.72 48 0 297 0
29APR26 87.50 C 0.00 0.00 0.00 4.33 -0.64 49 0 243 0
29APR26 90.00 C 3.68 3.68 3.68 3.79 -0.55 50 1 135 -1
29APR26 92.50 C 3.35 3.35 3.35 3.31 -0.52 50 3 87 +3
29APR26 95.00 C 2.79 2.79 2.79 2.90 -0.47 51 1 581 +1
29APR26 97.50 C 0.00 0.00 0.00 2.52 -0.45 51 0 1,042 0
29APR26 100.00 C 2.19 2.26 2.19 2.19 -0.45 51 93 392 +93
29APR26 102.50 C 1.93 1.93 1.93 1.91 -0.43 52 1 16 0
29APR26 105.00 C 0.00 0.00 0.00 1.67 -0.40 52 0 185 0
29JUN26 41.00 C 0.00 0.00 0.00 36.86 -1.58 61 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 35.75 -1.44 57 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 34.35 -2.21 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 33.94 -1.02 56 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 32.90 -0.73 53 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 32.12 -0.96 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 31.35 -1.36 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.69 -1.83 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 29.65 -1.57 57 0 569 0
29JUN26 50.00 C 0.00 0.00 0.00 27.60 -2.20 36 0 116 0
29JUN26 52.50 C 0.00 0.00 0.00 25.82 -1.64 45 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 24.13 -1.22 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.30 -2.48 42 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 19.39 -2.20 42 0 169 0
29JUN26 62.50 C 0.00 0.00 0.00 17.65 -1.43 43 0 2,127 0
29JUN26 65.00 C 0.00 0.00 0.00 16.97 -1.11 50 0 157 0
29JUN26 67.50 C 0.00 0.00 0.00 15.39 -1.24 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 13.37 -0.91 46 0 629 0
29JUN26 72.50 C 0.00 0.00 0.00 12.00 -1.04 46 0 853 0
29JUN26 75.00 C 0.00 0.00 0.00 10.86 -0.96 47 0 6,117 0
29JUN26 77.50 C 0.00 0.00 0.00 9.76 -0.92 47 0 1,073 0
29JUN26 80.00 C 0.00 0.00 0.00 8.78 -0.84 47 0 1,575 0
29JUN26 82.50 C 0.00 0.00 0.00 7.90 -0.78 48 0 260 0
29JUN26 85.00 C 0.00 0.00 0.00 7.12 -0.76 48 0 954 0
29JUN26 87.50 C 0.00 0.00 0.00 6.42 -0.67 49 0 2,592 0
29JUN26 90.00 C 5.98 5.98 5.98 5.80 -0.62 49 1 2,195 +1
29JUN26 92.50 C 5.09 5.09 5.09 5.25 -0.53 49 15 494 +15
29JUN26 95.00 C 0.00 0.00 0.00 4.75 -0.56 50 0 16,695 0
29JUN26 97.50 C 0.00 0.00 0.00 4.31 -0.53 50 0 103 0
29JUN26 100.00 C 3.80 3.80 3.80 3.90 -0.55 51 2 438 0
29JUN26 102.50 C 0.00 0.00 0.00 3.55 -0.45 51 0 174 0
29JUN26 105.00 C 0.00 0.00 0.00 3.21 -0.48 51 0 49 0
29JUN26 107.50 C 0.00 0.00 0.00 2.90 -0.47 52 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 2.63 -0.47 52 0 122 0
29JUN26 112.50 C 0.00 0.00 0.00 2.39 -0.46 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 2.17 -0.46 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 1.98 -0.45 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 1.81 -0.45 53 0 37 0
29JUN26 122.50 C 0.00 0.00 0.00 1.65 -0.43 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 1.51 -0.42 54 0 225 0
29JUN26 127.50 C 0.00 0.00 0.00 1.38 -0.40 54 0 102 0
29JUN26 130.00 C 0.00 0.00 0.00 1.27 -0.38 54 0 131 0
29SEP26 46.00 C 0.00 0.00 0.00 32.53 -1.65 47 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 31.37 -1.97 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.58 -1.94 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 30.30 -1.05 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 29.32 -1.35 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 27.79 -0.95 52 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 25.65 -0.80 50 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 23.06 -1.82 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.18 -1.89 44 0 1,074 0
29SEP26 62.50 C 0.00 0.00 0.00 20.60 -1.19 49 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 18.32 -1.15 46 0 480 0
29SEP26 67.50 C 0.00 0.00 0.00 16.95 -1.07 46 0 612 0
29SEP26 70.00 C 0.00 0.00 0.00 15.90 -0.99 47 0 543 0
29SEP26 72.50 C 0.00 0.00 0.00 14.62 -0.97 47 0 252 0
29SEP26 75.00 C 13.31 13.31 13.31 13.36 -0.96 47 6 449 +6
29SEP26 77.50 C 12.14 12.14 12.14 12.40 -0.82 48 50 617 +50
29SEP26 80.00 C 0.00 0.00 0.00 11.43 -0.79 48 0 1,469 0
29SEP26 82.50 C 0.00 0.00 0.00 10.51 -0.78 48 0 798 0
29SEP26 85.00 C 9.55 9.55 9.55 10.10 -0.49 50 15 207 +15
29SEP26 87.50 C 0.00 0.00 0.00 8.97 -0.70 48 0 169 0
29SEP26 90.00 C 0.00 0.00 0.00 8.30 -0.66 49 0 123 0
29SEP26 92.50 C 0.00 0.00 0.00 7.69 -0.62 49 0 285 0
29SEP26 95.00 C 7.06 7.06 7.06 7.26 -0.46 50 15 159 +15
29SEP26 97.50 C 0.00 0.00 0.00 6.75 -0.43 50 0 132 0
29SEP26 100.00 C 6.06 6.06 6.06 6.28 -0.40 50 1 107 -1
29SEP26 102.50 C 0.00 0.00 0.00 5.77 -0.45 50 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 5.28 -0.62 50 0 40 0
29SEP26 107.50 C 0.00 0.00 0.00 4.94 -0.58 51 0 51 0
29SEP26 110.00 C 0.00 0.00 0.00 4.86 -0.16 52 0 134 0
29SEP26 112.50 C 0.00 0.00 0.00 4.37 -0.40 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.09 -0.49 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 3.92 -0.36 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.67 -0.36 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 3.49 -0.30 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.28 -0.30 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.13 -0.28 54 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 2.91 -0.29 54 0 230 0
29SEP26 132.50 C 0.00 0.00 0.00 2.68 -0.32 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.55 -0.34 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.43 -0.30 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 2.31 -0.26 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.19 -0.26 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 2.07 -0.26 56 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 1.95 -0.26 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 1.87 -0.22 56 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 32.71 -1.66 48 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 31.91 -1.54 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.38 -1.28 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.35 -1.52 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.08 -2.05 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.05 -0.69 49 0 19 0
30DEC26 57.50 C 0.00 0.00 0.00 24.88 -1.58 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.25 -1.49 46 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 22.15 -0.77 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.25 -1.52 46 0 346 0
30DEC26 67.50 C 0.00 0.00 0.00 18.68 -1.77 45 0 379 0
30DEC26 70.00 C 0.00 0.00 0.00 18.10 -0.51 48 0 300 0
30DEC26 72.50 C 0.00 0.00 0.00 16.70 -1.44 47 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 15.49 -0.94 47 0 265 0
30DEC26 77.50 C 0.00 0.00 0.00 14.46 -0.91 47 0 316 0
30DEC26 80.00 C 12.95 13.65 12.95 13.77 -0.68 48 12 168 +1
30DEC26 82.50 C 0.00 0.00 0.00 13.00 -0.47 49 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 12.08 -0.55 48 0 206 0
30DEC26 87.50 C 0.00 0.00 0.00 11.30 -0.54 48 0 40 0
30DEC26 90.00 C 0.00 0.00 0.00 10.61 -0.50 49 0 53 0
30DEC26 92.50 C 0.00 0.00 0.00 9.96 -0.57 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 9.22 -0.59 49 0 32 0
30DEC26 97.50 C 0.00 0.00 0.00 8.79 -0.45 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 8.28 -0.45 50 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 7.81 -0.31 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 7.44 -0.15 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.10 -0.02 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 6.77 +0.11 51 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 6.44 +0.25 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.12 +0.35 52 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 5.86 +0.43 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 5.64 +0.55 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 5.42 +0.67 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 5.20 +0.79 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.98 +0.84 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.77 +0.87 54 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 4.72 +1.17 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.58 +1.26 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.44 +1.36 56 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 4.30 +1.41 57 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.16 +1.43 57 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.02 +1.45 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.89 +1.48 58 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.76 +1.51 58 0 5 0
TOTAL CALL 7,250 167,229 +3,067
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
23JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 62.50 P 0.03 0.03 0.03 0.01 -0.01 77 10 10 +10
23JAN26 65.00 P 0.00 0.00 0.00 0.03 0.00 73 0 12 0
23JAN26 67.50 P 0.00 0.00 0.00 0.07 -0.01 68 0 194 0
23JAN26 70.00 P 0.26 0.27 0.19 0.18 0.00 63 58 128 +31
23JAN26 72.50 P 0.41 0.64 0.41 0.47 +0.06 60 344 606 +91
23JAN26 75.00 P 1.18 1.43 1.00 1.05 +0.19 56 540 774 +250
23JAN26 77.50 P 2.31 2.55 2.22 2.15 +0.43 54 147 268 +55
23JAN26 80.00 P 4.11 4.25 3.99 3.93 +0.68 57 58 146 -30
23JAN26 82.50 P 0.00 0.00 0.00 5.98 +0.87 56 0 104 0
23JAN26 85.00 P 0.00 0.00 0.00 8.46 +1.19 70 0 51 0
23JAN26 87.50 P 0.00 0.00 0.00 10.88 +1.15 77 0 15 0
23JAN26 90.00 P 0.00 0.00 0.00 13.27 +1.45 70 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 15.76 +1.51 76 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 18.36 +1.65 111 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 20.75 +1.57 0 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 23.25 +1.49 0 0 0 0
23JAN26 102.50 P 0.00 0.00 0.00 25.87 +1.71 143 0 0 0
23JAN26 105.00 P 0.00 0.00 0.00 28.38 +1.57 155 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 141 0 200 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 23 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 14 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 127 0 249 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 0 229 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 227 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 181 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 137 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 242 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 385 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,248 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 812 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 994 0
29JAN26 60.00 P 0.07 0.07 0.07 0.03 +0.01 66 1 1,809 0
29JAN26 62.50 P 0.10 0.13 0.10 0.06 +0.01 62 521 3,010 +202
29JAN26 65.00 P 0.20 0.20 0.17 0.14 +0.02 60 14 4,676 0
29JAN26 67.50 P 0.36 0.36 0.31 0.29 +0.04 58 26 2,272 +25
29JAN26 70.00 P 0.65 0.65 0.53 0.55 +0.07 55 122 2,462 +73
29JAN26 72.50 P 1.14 1.22 0.97 1.02 +0.16 53 313 1,405 -38
29JAN26 75.00 P 2.12 2.12 1.68 1.80 +0.28 51 546 4,621 +347
29JAN26 77.50 P 2.72 3.38 2.72 2.94 +0.44 50 77 2,247 +5
29JAN26 80.00 P 4.54 4.88 4.54 4.59 +0.60 52 5 889 -5
29JAN26 82.50 P 0.00 0.00 0.00 6.48 +0.78 52 0 395 0
29JAN26 85.00 P 9.15 9.15 9.15 8.62 +0.91 52 15 261 -15
29JAN26 87.50 P 0.00 0.00 0.00 11.40 +1.50 72 0 273 0
29JAN26 90.00 P 0.00 0.00 0.00 13.84 +1.64 81 0 100 0
29JAN26 92.50 P 0.00 0.00 0.00 15.84 +1.00 63 0 66 0
29JAN26 95.00 P 0.00 0.00 0.00 18.68 +1.78 92 0 17 0
29JAN26 97.50 P 0.00 0.00 0.00 20.77 +1.40 66 0 25 0
29JAN26 100.00 P 0.00 0.00 0.00 23.80 +1.99 114 0 75 0
29JAN26 102.50 P 0.00 0.00 0.00 26.38 +2.05 125 0 9 0
29JAN26 105.00 P 0.00 0.00 0.00 28.68 +1.87 122 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 31.18 +1.96 129 0 5 -40
29JAN26 110.00 P 0.00 0.00 0.00 33.25 +1.53 0 0 0 -80
29JAN26 112.50 P 0.00 0.00 0.00 35.75 +0.71 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 39.12 +2.39 172 0 0 0
30JAN26 55.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30JAN26 57.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30JAN26 60.00 P 0.00 0.00 0.00 0.03 - 63 0 0 -
30JAN26 62.50 P 0.00 0.00 0.00 0.06 - 59 0 0 -
30JAN26 65.00 P 0.22 0.22 0.22 0.14 - 57 2 2 -
30JAN26 67.50 P 0.00 0.00 0.00 0.31 - 56 0 0 -
30JAN26 70.00 P 0.70 0.70 0.69 0.61 - 54 16 10 -
30JAN26 72.50 P 1.18 1.18 1.08 1.10 - 52 4 4 -
30JAN26 75.00 P 0.00 0.00 0.00 1.89 - 51 0 0 -
30JAN26 77.50 P 3.22 3.22 3.22 3.11 - 51 1 1 -
30JAN26 80.00 P 0.00 0.00 0.00 4.73 - 52 0 0 -
30JAN26 82.50 P 0.00 0.00 0.00 6.69 - 55 0 0 -
30JAN26 85.00 P 0.00 0.00 0.00 8.84 - 57 0 0 -
30JAN26 87.50 P 0.00 0.00 0.00 11.46 - 71 0 0 -
30JAN26 90.00 P 0.00 0.00 0.00 13.84 - 77 0 0 -
30JAN26 92.50 P 0.00 0.00 0.00 15.87 - 62 0 0 -
30JAN26 95.00 P 0.00 0.00 0.00 18.68 - 88 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 20.79 - 67 0 0 -
30JAN26 100.00 P 0.00 0.00 0.00 23.80 - 109 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 186 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 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 0.00 0.00 0.00 0.01 0.00 56 0 79 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 53 0 667 0
26FEB26 52.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 260 0
26FEB26 55.00 P 0.00 0.00 0.00 0.07 +0.03 50 0 843 0
26FEB26 57.50 P 0.29 0.29 0.29 0.13 +0.04 48 5 1,565 +5
26FEB26 60.00 P 0.42 0.42 0.42 0.26 +0.07 48 12 1,045 -8
26FEB26 62.50 P 0.62 0.62 0.53 0.47 +0.12 48 390 1,613 +281
26FEB26 65.00 P 0.93 0.93 0.81 0.78 +0.17 48 1,082 2,776 +929
26FEB26 67.50 P 1.20 1.39 1.20 1.21 +0.19 47 513 2,082 +356
26FEB26 70.00 P 1.70 2.00 1.70 1.79 +0.21 47 305 1,493 +222
26FEB26 72.50 P 2.74 2.85 2.61 2.58 +0.31 46 230 1,316 +186
26FEB26 75.00 P 3.43 3.95 3.40 3.61 +0.37 46 199 1,139 +147
26FEB26 77.50 P 5.26 5.26 4.75 4.90 +0.49 46 117 2,802 +42
26FEB26 80.00 P 6.57 6.57 6.57 6.41 +0.60 46 20 890 +18
26FEB26 82.50 P 0.00 0.00 0.00 8.17 +0.71 47 0 608 0
26FEB26 85.00 P 0.00 0.00 0.00 10.10 +0.83 49 0 446 0
26FEB26 87.50 P 12.17 12.17 12.17 12.15 +0.92 50 1 130 -1
26FEB26 90.00 P 0.00 0.00 0.00 14.21 +0.90 49 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 16.41 +0.92 49 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 19.20 +1.47 59 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 21.12 +1.08 53 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 24.22 +2.10 69 0 0 0
26FEB26 102.50 P 26.34 26.34 26.34 26.38 +1.79 67 15 15 +15
26FEB26 105.00 P 0.00 0.00 0.00 28.97 +1.66 73 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 57 0 65 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 46 0 561 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 282 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 237 0
30MAR26 47.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 1,178 0
30MAR26 48.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 408 0
30MAR26 49.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 569 0
30MAR26 50.00 P 0.32 0.32 0.32 0.05 -0.05 44 6 768 0
30MAR26 52.50 P 0.00 0.00 0.00 0.11 -0.06 44 0 851 0
30MAR26 55.00 P 0.55 0.55 0.55 0.22 -0.08 44 12 2,198 0
30MAR26 57.50 P 0.80 0.80 0.79 0.40 -0.10 45 16 2,129 +15
30MAR26 60.00 P 1.04 1.04 0.96 0.67 -0.11 45 50 4,000 +30
30MAR26 62.50 P 1.44 1.44 1.41 1.07 -0.09 46 2 1,149 0
30MAR26 65.00 P 1.99 2.00 1.99 1.62 -0.05 46 3 5,666 +1
30MAR26 67.50 P 2.66 2.66 2.48 2.33 +0.09 47 13 5,382 +2
30MAR26 70.00 P 3.09 3.12 3.09 3.22 +0.23 48 17 8,661 -14
30MAR26 72.50 P 4.18 4.28 4.15 4.28 +0.39 48 76 5,020 -16
30MAR26 75.00 P 5.31 5.70 5.27 5.43 +0.49 48 111 3,340 -33
30MAR26 77.50 P 6.48 6.48 6.48 6.71 +0.52 48 15 4,694 0
30MAR26 80.00 P 0.00 0.00 0.00 8.21 +0.59 49 0 774 0
30MAR26 82.50 P 0.00 0.00 0.00 9.87 +0.66 49 0 1,923 0
30MAR26 85.00 P 0.00 0.00 0.00 11.68 +0.75 50 0 235 0
30MAR26 87.50 P 0.00 0.00 0.00 13.59 +0.84 50 0 206 0
30MAR26 90.00 P 0.00 0.00 0.00 15.90 +1.28 54 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 17.10 +0.44 46 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.26 +0.85 46 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.31 +1.35 56 0 2 0
30MAR26 100.00 P 0.00 0.00 0.00 24.80 +1.62 60 0 33 0
30MAR26 102.50 P 0.00 0.00 0.00 26.46 +0.59 52 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 29.32 +0.99 61 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 31.66 +1.18 61 0 52 0
30MAR26 110.00 P 0.00 0.00 0.00 33.57 +1.73 54 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 36.03 +0.99 56 0 15 0
30MAR26 115.00 P 38.86 38.86 38.86 39.12 +1.95 69 15 42 +15
29APR26 47.00 P 0.35 0.35 0.35 0.13 +0.05 47 7 48 +4
29APR26 48.00 P 0.00 0.00 0.00 0.16 +0.05 47 0 2 0
29APR26 49.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 0 0
29APR26 50.00 P 0.50 0.50 0.50 0.25 +0.08 47 4 25 0
29APR26 52.50 P 0.65 0.65 0.65 0.42 +0.12 47 25 45 0
29APR26 55.00 P 0.86 0.86 0.86 0.65 +0.15 47 2 267 0
29APR26 57.50 P 0.00 0.00 0.00 0.97 +0.20 48 0 231 0
29APR26 60.00 P 1.42 1.51 1.42 1.39 +0.24 48 3 55 +3
29APR26 62.50 P 0.00 0.00 0.00 1.93 +0.29 48 0 97 0
29APR26 65.00 P 0.00 0.00 0.00 2.55 +0.31 47 0 74 0
29APR26 67.50 P 3.39 3.39 3.39 3.29 +0.32 47 1 264 +1
29APR26 70.00 P 4.30 4.30 4.30 4.19 +0.35 47 9 214 +4
29APR26 72.50 P 5.23 5.33 5.23 5.22 +0.40 47 10 195 +10
29APR26 75.00 P 6.53 6.53 6.53 6.42 +0.47 47 1 331 +1
29APR26 77.50 P 8.05 8.05 8.00 7.76 +0.52 47 16 374 +15
29APR26 80.00 P 0.00 0.00 0.00 9.26 +0.62 48 0 227 0
29APR26 82.50 P 0.00 0.00 0.00 10.89 +0.69 48 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 12.64 +0.69 49 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 14.51 +0.80 49 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 16.54 +0.95 50 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 18.17 +0.64 48 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 21.08 +2.02 55 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 23.31 +1.70 56 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.80 +0.68 51 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 26.77 +0.08 49 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.43 +0.45 53 0 0 0
29JUN26 41.00 P 0.41 0.43 0.41 0.14 +0.04 47 13 733 +8
29JUN26 42.00 P 0.00 0.00 0.00 0.18 +0.05 47 0 102 0
29JUN26 43.00 P 0.00 0.00 0.00 0.21 +0.05 47 0 173 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 +0.06 47 0 84 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 +0.08 47 0 98 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 61 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 +0.10 47 0 245 0
29JUN26 48.00 P 0.00 0.00 0.00 0.54 +0.12 47 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 0.63 +0.12 48 0 246 0
29JUN26 50.00 P 0.00 0.00 0.00 0.74 +0.14 47 0 3,603 0
29JUN26 52.50 P 0.00 0.00 0.00 1.04 +0.16 47 0 414 0
29JUN26 55.00 P 0.00 0.00 0.00 1.46 +0.22 48 0 379 0
29JUN26 57.50 P 2.05 2.11 2.03 1.96 +0.28 48 4 642 +1
29JUN26 60.00 P 0.00 0.00 0.00 2.55 +0.30 48 0 1,243 0
29JUN26 62.50 P 3.30 3.30 3.14 3.19 +0.26 47 71 2,349 +71
29JUN26 65.00 P 4.10 4.10 4.10 3.97 +0.31 47 1 4,208 +1
29JUN26 67.50 P 0.00 0.00 0.00 4.85 +0.34 47 0 1,048 0
29JUN26 70.00 P 0.00 0.00 0.00 5.87 +0.37 47 0 5,488 0
29JUN26 72.50 P 0.00 0.00 0.00 7.00 +0.43 47 0 15,406 0
29JUN26 75.00 P 0.00 0.00 0.00 8.25 +0.48 47 0 2,844 0
29JUN26 77.50 P 0.00 0.00 0.00 9.64 +0.47 47 0 447 0
29JUN26 80.00 P 0.00 0.00 0.00 11.13 +0.57 47 0 2,578 0
29JUN26 82.50 P 0.00 0.00 0.00 12.74 +0.62 48 0 421 0
29JUN26 85.00 P 0.00 0.00 0.00 14.45 +0.71 48 0 41 0
29JUN26 87.50 P 0.00 0.00 0.00 16.27 +0.73 49 0 553 0
29JUN26 90.00 P 0.00 0.00 0.00 18.17 +0.86 49 0 121 0
29JUN26 92.50 P 0.00 0.00 0.00 20.11 +0.91 50 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 22.12 +0.96 50 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 24.37 +1.19 52 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 26.51 +0.99 53 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 27.78 -0.10 47 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.03 +1.82 55 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.05 +2.19 54 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.46 +2.41 56 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.53 +1.39 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.84 +1.38 55 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.77 +2.12 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.01 +0.98 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.42 +1.53 62 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.71 +1.21 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.05 +2.63 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.42 +1.93 62 0 579 0
29SEP26 46.00 P 1.30 1.30 1.25 0.83 -0.05 45 30 99 +30
29SEP26 47.00 P 0.00 0.00 0.00 0.96 -0.04 45 0 17 0
29SEP26 48.00 P 0.00 0.00 0.00 1.09 -0.04 45 0 95 0
29SEP26 49.00 P 0.00 0.00 0.00 1.24 -0.04 45 0 105 0
29SEP26 50.00 P 1.80 1.80 1.80 1.42 -0.03 46 2 249 +2
29SEP26 52.50 P 0.00 0.00 0.00 1.88 -0.01 46 0 177 0
29SEP26 55.00 P 0.00 0.00 0.00 2.47 +0.01 46 0 265 0
29SEP26 57.50 P 0.00 0.00 0.00 3.15 +0.07 46 0 387 0
29SEP26 60.00 P 4.20 4.20 4.20 3.92 +0.09 47 5 298 +5
29SEP26 62.50 P 0.00 0.00 0.00 4.83 +0.18 47 0 229 0
29SEP26 65.00 P 0.00 0.00 0.00 5.78 +0.31 47 0 807 0
29SEP26 67.50 P 0.00 0.00 0.00 6.72 +0.22 47 0 1,239 0
29SEP26 70.00 P 8.04 8.04 8.04 7.82 +0.28 47 5 516 0
29SEP26 72.50 P 9.23 9.23 9.23 9.04 +0.33 47 15 438 +15
29SEP26 75.00 P 10.56 10.56 10.56 10.45 +0.45 47 1,006 1,608 +1,006
29SEP26 77.50 P 0.00 0.00 0.00 11.86 +0.50 47 0 399 0
29SEP26 80.00 P 13.48 13.48 13.48 13.38 +0.67 48 6 1,871 +6
29SEP26 82.50 P 0.00 0.00 0.00 14.91 +0.57 48 0 634 0
29SEP26 85.00 P 16.90 16.90 16.90 16.59 +0.66 48 2 84 +1
29SEP26 87.50 P 0.00 0.00 0.00 18.28 +0.64 48 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 20.65 +1.26 51 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 21.65 +0.50 47 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 23.99 +1.18 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.80 +0.80 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.22 +1.22 51 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 29.86 +0.51 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.60 +0.47 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.77 +0.31 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.80 +0.77 48 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 39.17 +1.50 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.28 +0.60 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.83 +0.92 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.20 +1.69 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.66 +1.16 53 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.94 +1.32 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.05 +1.04 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.50 +1.13 53 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 56.86 +1.18 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.82 +0.77 50 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 61.21 +0.76 50 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.61 +0.82 50 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 66.31 +1.04 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.62 +0.80 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.97 +0.75 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.60 +0.92 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.57 -0.05 45 0 77 0
30DEC26 48.00 P 0.00 0.00 0.00 1.75 -0.05 45 0 54 0
30DEC26 49.00 P 0.00 0.00 0.00 1.94 -0.04 45 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 2.16 -0.03 45 0 24 0
30DEC26 52.50 P 0.00 0.00 0.00 2.77 -0.02 45 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 3.48 +0.03 46 0 22 0
30DEC26 57.50 P 0.00 0.00 0.00 4.27 +0.04 46 0 64 0
30DEC26 60.00 P 5.35 5.36 5.35 5.17 +0.11 46 6 95 +6
30DEC26 62.50 P 0.00 0.00 0.00 6.15 +0.23 47 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 7.15 +0.20 47 0 302 0
30DEC26 67.50 P 8.30 8.48 8.30 8.23 +0.26 46 23 165 0
30DEC26 70.00 P 9.31 9.31 9.31 9.47 +0.38 47 13 2,531 +13
30DEC26 72.50 P 0.00 0.00 0.00 10.58 +0.31 46 0 144 0
30DEC26 75.00 P 0.00 0.00 0.00 11.97 +0.35 46 0 164 0
30DEC26 77.50 P 0.00 0.00 0.00 13.40 +0.38 47 0 10 0
30DEC26 80.00 P 15.01 15.01 15.01 14.88 +0.37 47 1 16 +1
30DEC26 82.50 P 0.00 0.00 0.00 16.55 +0.51 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.21 +0.60 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.18 +0.89 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.86 +0.92 48 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 23.90 +1.19 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.63 +1.04 49 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.11 +0.61 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.58 +0.94 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.14 +0.73 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.58 +1.18 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.52 +1.00 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 37.35 +0.31 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.62 +0.90 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.52 +0.74 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.01 +1.08 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.26 +1.15 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.85 +1.44 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.07 +1.47 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.03 +0.87 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.29 +1.18 52 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 57.57 +1.23 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 59.73 +1.04 51 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 62.32 +0.89 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 64.45 +0.93 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 66.66 +0.67 51 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 69.47 +1.18 54 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 71.53 +0.90 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.93 +0.99 52 0 0 0
TOTAL PUT 7,326 174,225 +4,277
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$ 683.00
29JAN26 560.00 C 0.00 0.00 0.00 123.76 - 55 0 0 -
29JAN26 570.00 C 0.00 0.00 0.00 113.99 - 55 0 0 -
29JAN26 580.00 C 0.00 0.00 0.00 103.19 - 0 0 0 -
29JAN26 590.00 C 0.00 0.00 0.00 94.85 - 55 0 0 0
29JAN26 600.00 C 0.00 0.00 0.00 85.58 - 55 0 0 0
29JAN26 610.00 C 0.00 0.00 0.00 75.50 - 49 0 0 0
29JAN26 620.00 C 0.00 0.00 0.00 65.93 - 46 0 0 0
29JAN26 630.00 C 0.00 0.00 0.00 58.62 - 51 0 0 0
29JAN26 640.00 C 0.00 0.00 0.00 53.59 - 60 0 0 0
29JAN26 650.00 C 0.00 0.00 0.00 44.17 - 53 0 0 0
29JAN26 660.00 C 0.00 0.00 0.00 37.08 - 52 0 0 0
29JAN26 670.00 C 26.57 26.57 26.57 31.27 - 53 7 7 +7
29JAN26 680.00 C 23.84 24.78 20.30 26.07 - 53 47 47 +47
29JAN26 690.00 C 19.43 19.43 16.43 21.49 - 54 22 22 +22
29JAN26 700.00 C 15.12 15.12 13.04 17.51 - 54 7 7 +7
29JAN26 710.00 C 13.33 13.33 13.33 14.35 - 55 10 10 +10
29JAN26 720.00 C 10.21 10.21 10.21 11.83 - 56 10 10 +10
29JAN26 730.00 C 8.18 8.18 8.18 9.38 - 56 10 10 +10
29JAN26 740.00 C 6.30 6.30 6.30 7.29 - 56 9 9 +9
29JAN26 750.00 C 0.00 0.00 0.00 5.60 - 56 0 0 0
29JAN26 760.00 C 0.00 0.00 0.00 4.13 - 55 0 0 0
29JAN26 770.00 C 3.20 3.94 3.20 3.10 - 55 3 3 +3
26FEB26 560.00 C 0.00 0.00 0.00 126.18 - 37 0 0 -
26FEB26 570.00 C 0.00 0.00 0.00 117.47 - 39 0 0 -
26FEB26 580.00 C 0.00 0.00 0.00 108.99 - 41 0 0 -
26FEB26 590.00 C 0.00 0.00 0.00 100.62 - 41 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 92.93 - 43 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 87.94 - 48 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 78.49 - 44 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 71.77 - 45 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 65.40 - 45 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 62.75 - 50 0 0 0
26FEB26 660.00 C 46.66 48.12 46.66 57.08 - 50 30 30 +30
26FEB26 670.00 C 41.79 43.20 41.79 48.49 - 46 32 17 +17
26FEB26 680.00 C 40.74 42.55 40.74 46.29 - 49 15 12 +12
26FEB26 690.00 C 0.00 0.00 0.00 39.48 - 47 0 0 0
26FEB26 700.00 C 32.27 32.27 32.27 35.27 - 47 10 10 +10
26FEB26 710.00 C 0.00 0.00 0.00 31.49 - 47 0 0 0
26FEB26 720.00 C 25.55 25.85 23.44 28.12 - 48 12 10 +10
26FEB26 730.00 C 22.95 22.95 22.95 25.84 - 49 10 10 +10
26FEB26 740.00 C 20.37 20.37 18.85 21.45 - 47 25 25 +25
26FEB26 750.00 C 0.00 0.00 0.00 20.01 - 49 0 0 0
26FEB26 760.00 C 0.00 0.00 0.00 17.01 - 48 0 0 0
26FEB26 770.00 C 9.00 9.00 9.00 15.30 - 49 3 3 +3
30MAR26 560.00 C 0.00 0.00 0.00 134.37 - 43 0 0 -
30MAR26 570.00 C 0.00 0.00 0.00 126.52 - 43 0 0 -
30MAR26 580.00 C 0.00 0.00 0.00 119.05 - 44 0 0 -
30MAR26 590.00 C 0.00 0.00 0.00 118.84 - 52 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 105.04 - 45 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 98.43 - 45 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 92.08 - 46 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 86.00 - 46 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 80.19 - 46 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 79.28 - 51 0 0 0
30MAR26 660.00 C 62.12 62.12 62.12 69.40 - 47 8 8 +8
30MAR26 670.00 C 0.00 0.00 0.00 64.77 - 47 0 0 0
30MAR26 680.00 C 54.94 59.10 54.94 60.05 - 47 30 30 +30
30MAR26 690.00 C 51.69 51.69 51.69 56.38 - 48 15 15 +15
30MAR26 700.00 C 47.44 47.44 47.44 52.09 - 48 15 15 +15
30MAR26 710.00 C 41.49 46.31 41.49 48.10 - 48 21 21 +21
30MAR26 720.00 C 0.00 0.00 0.00 44.41 - 48 0 0 0
30MAR26 730.00 C 0.00 0.00 0.00 41.09 - 48 0 0 0
30MAR26 740.00 C 0.00 0.00 0.00 37.81 - 49 0 0 0
30MAR26 750.00 C 30.41 30.41 30.41 34.79 - 49 10 10 +10
30MAR26 760.00 C 0.00 0.00 0.00 32.72 - 49 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 29.95 - 49 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 143.67 - 46 0 0 -
29APR26 570.00 C 0.00 0.00 0.00 136.33 - 46 0 0 -
29APR26 580.00 C 0.00 0.00 0.00 129.24 - 46 0 0 -
29APR26 590.00 C 0.00 0.00 0.00 122.40 - 46 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 115.32 - 46 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 113.07 - 50 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 108.33 - 51 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 102.52 - 51 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 92.76 - 48 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 87.48 - 48 0 0 0
29APR26 660.00 C 75.30 75.30 75.30 82.48 - 48 6 6 +6
29APR26 670.00 C 0.00 0.00 0.00 77.94 - 48 11 11 +11
29APR26 680.00 C 73.37 73.37 72.71 73.81 - 49 41 41 +41
29APR26 690.00 C 0.00 0.00 0.00 69.28 - 49 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 65.22 - 49 0 0 0
29APR26 710.00 C 0.00 0.00 0.00 60.94 - 49 0 0 0
29APR26 720.00 C 0.00 0.00 0.00 57.13 - 49 0 0 0
29APR26 730.00 C 0.00 0.00 0.00 53.55 - 49 0 0 0
29APR26 740.00 C 0.00 0.00 0.00 50.19 - 49 0 0 0
29APR26 750.00 C 0.00 0.00 0.00 47.14 - 49 0 0 0
29APR26 760.00 C 0.00 0.00 0.00 44.00 - 49 0 0 0
29APR26 770.00 C 0.00 0.00 0.00 41.82 - 50 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 154.73 - 47 0 0 -
29JUN26 570.00 C 0.00 0.00 0.00 148.06 - 47 0 0 -
29JUN26 580.00 C 0.00 0.00 0.00 141.62 - 47 0 0 -
29JUN26 590.00 C 0.00 0.00 0.00 135.39 - 47 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 129.36 - 47 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 123.55 - 47 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 117.96 - 48 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 114.37 - 49 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 108.30 - 48 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 102.71 - 48 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 97.74 - 48 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 91.00 - 47 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 86.36 - 47 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 82.75 - 47 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 78.92 - 47 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 75.27 - 48 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 71.79 - 48 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 68.49 - 48 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 65.30 - 48 0 0 0
29JUN26 750.00 C 59.25 59.25 58.36 62.27 - 48 30 30 +30
29JUN26 760.00 C 0.00 0.00 0.00 59.10 - 49 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 55.95 - 49 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 171.80 - 48 0 0 -
29SEP26 570.00 C 0.00 0.00 0.00 165.51 - 48 0 0 -
29SEP26 580.00 C 0.00 0.00 0.00 159.71 - 48 0 0 -
29SEP26 590.00 C 0.00 0.00 0.00 154.20 - 48 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 148.68 - 48 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 144.25 - 48 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 138.38 - 48 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 134.36 - 48 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 128.87 - 48 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 125.14 - 48 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 120.04 - 48 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 115.87 - 48 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 108.22 - 47 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 105.19 - 47 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 101.42 - 47 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 97.81 - 48 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 94.33 - 48 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 90.98 - 48 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 87.76 - 48 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 84.65 - 48 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 81.69 - 48 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 77.37 - 48 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 188.55 - 48 0 0 -
30DEC26 570.00 C 0.00 0.00 0.00 183.21 - 48 0 0 -
30DEC26 580.00 C 0.00 0.00 0.00 177.87 - 48 0 0 -
30DEC26 590.00 C 0.00 0.00 0.00 172.53 - 48 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 167.20 - 48 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 161.86 - 48 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 157.09 - 48 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 152.53 - 48 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 147.97 - 48 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 143.40 - 48 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 138.84 - 48 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 134.28 - 48 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 129.31 - 48 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 125.83 - 48 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 122.17 - 48 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 118.61 - 48 0 0 0
30DEC26 720.00 C 111.10 111.10 111.10 115.18 - 48 15 15 +15
30DEC26 730.00 C 0.00 0.00 0.00 111.85 - 48 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 108.64 - 48 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 105.53 - 48 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 102.82 - 49 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 101.15 - 49 0 0 0
TOTAL CALL 464 444 +444
29JAN26 560.00 P 0.00 0.00 0.00 0.31 - 55 0 0 -
29JAN26 570.00 P 0.00 0.00 0.00 0.52 - 55 0 0 -
29JAN26 580.00 P 0.00 0.00 0.00 0.86 - 55 0 0 -
29JAN26 590.00 P 0.00 0.00 0.00 1.36 - 55 0 0 0
29JAN26 600.00 P 2.60 2.60 2.60 2.07 - 55 1 1 +1
29JAN26 610.00 P 0.00 0.00 0.00 3.19 - 56 0 0 0
29JAN26 620.00 P 0.00 0.00 0.00 4.61 - 56 0 0 0
29JAN26 630.00 P 7.40 7.40 7.40 6.47 - 56 1 1 +1
29JAN26 640.00 P 8.96 10.53 8.96 8.82 - 56 26 25 +25
29JAN26 650.00 P 11.69 12.00 11.12 11.70 - 56 47 45 +45
29JAN26 660.00 P 15.08 15.40 15.08 14.27 - 54 20 20 +20
29JAN26 670.00 P 19.18 19.58 18.86 19.24 - 57 37 37 +37
29JAN26 680.00 P 0.00 0.00 0.00 24.09 - 57 0 0 0
29JAN26 690.00 P 0.00 0.00 0.00 29.56 - 57 0 0 0
29JAN26 700.00 P 0.00 0.00 0.00 35.62 - 58 0 0 0
29JAN26 710.00 P 0.00 0.00 0.00 41.50 - 56 0 0 0
29JAN26 720.00 P 0.00 0.00 0.00 49.50 - 59 0 0 0
29JAN26 730.00 P 0.00 0.00 0.00 57.31 - 60 0 0 0
29JAN26 740.00 P 0.00 0.00 0.00 65.52 - 61 0 0 0
29JAN26 750.00 P 0.00 0.00 0.00 74.09 - 62 0 0 0
29JAN26 760.00 P 0.00 0.00 0.00 82.87 - 64 0 0 0
29JAN26 770.00 P 0.00 0.00 0.00 91.87 - 65 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 4.49 - 48 0 0 -
26FEB26 570.00 P 0.00 0.00 0.00 5.72 - 48 0 0 -
26FEB26 580.00 P 0.00 0.00 0.00 7.20 - 48 0 0 -
26FEB26 590.00 P 0.00 0.00 0.00 8.99 - 48 0 0 0
26FEB26 600.00 P 11.57 11.72 11.57 11.31 - 49 20 20 +20
26FEB26 610.00 P 13.71 13.79 13.71 13.83 - 49 20 20 +20
26FEB26 620.00 P 16.19 16.38 16.19 16.51 - 49 35 25 +25
26FEB26 630.00 P 19.07 19.30 19.07 19.77 - 49 20 20 +20
26FEB26 640.00 P 22.35 22.52 22.35 23.17 - 49 20 20 +20
26FEB26 650.00 P 25.81 25.81 25.81 25.96 - 47 10 10 +10
26FEB26 660.00 P 30.09 30.64 29.97 31.38 - 49 32 32 +32
26FEB26 670.00 P 34.85 40.32 34.85 34.10 - 47 47 37 +37
26FEB26 680.00 P 0.00 0.00 0.00 40.83 - 49 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 46.17 - 49 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 52.55 - 50 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 58.79 - 50 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 65.39 - 50 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 72.22 - 51 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 79.56 - 51 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 86.92 - 51 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 90.92 - 46 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 102.94 - 52 0 0 0
30MAR26 560.00 P 11.90 11.90 11.90 12.14 - 49 13 13 -
30MAR26 570.00 P 0.00 0.00 0.00 14.19 - 48 0 0 -
30MAR26 580.00 P 0.00 0.00 0.00 17.05 - 49 0 0 -
30MAR26 590.00 P 0.00 0.00 0.00 19.80 - 49 0 0 0
30MAR26 600.00 P 0.00 0.00 0.00 22.57 - 49 0 0 0
30MAR26 610.00 P 23.49 23.49 23.49 26.01 - 49 10 10 +10
30MAR26 620.00 P 27.10 27.24 27.10 29.48 - 49 20 20 +20
30MAR26 630.00 P 30.51 30.51 30.50 32.75 - 49 20 20 +20
30MAR26 640.00 P 0.00 0.00 0.00 37.45 - 49 0 0 0
30MAR26 650.00 P 38.46 38.46 38.46 41.28 - 49 15 15 +15
30MAR26 660.00 P 42.84 49.54 42.84 45.79 - 49 32 30 +30
30MAR26 670.00 P 54.56 54.56 54.56 50.55 - 49 15 15 +15
30MAR26 680.00 P 0.00 0.00 0.00 55.61 - 49 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 60.99 - 49 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 67.30 - 49 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 74.04 - 50 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 80.50 - 51 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 87.17 - 51 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 92.14 - 49 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 99.10 - 49 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 103.79 - 47 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 115.84 - 52 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 19.36 - 49 0 0 -
29APR26 570.00 P 0.00 0.00 0.00 22.05 - 49 0 0 -
29APR26 580.00 P 0.00 0.00 0.00 24.69 - 49 0 0 -
29APR26 590.00 P 0.00 0.00 0.00 27.68 - 49 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 31.48 - 49 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 35.72 - 50 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 39.01 - 49 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 42.92 - 49 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 47.08 - 49 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 51.49 - 49 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 56.23 - 49 0 0 0
29APR26 670.00 P 62.86 65.88 62.86 61.16 - 49 77 77 +77
29APR26 680.00 P 0.00 0.00 0.00 66.35 - 49 41 41 +41
29APR26 690.00 P 0.00 0.00 0.00 72.30 - 49 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 78.34 - 50 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 85.44 - 51 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 91.95 - 51 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 98.69 - 51 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 101.56 - 49 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 109.68 - 50 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 115.42 - 49 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 124.65 - 50 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 31.87 - 48 0 0 -
29JUN26 570.00 P 0.00 0.00 0.00 35.36 - 48 0 0 -
29JUN26 580.00 P 0.00 0.00 0.00 38.85 - 48 0 0 -
29JUN26 590.00 P 0.00 0.00 0.00 42.35 - 48 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 45.57 - 47 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 49.72 - 47 0 0 0
29JUN26 620.00 P 57.00 57.00 57.00 54.09 - 47 1 1 +1
29JUN26 630.00 P 0.00 0.00 0.00 58.64 - 47 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 63.56 - 47 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 68.67 - 47 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 74.01 - 47 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 79.55 - 48 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 85.29 - 48 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 91.22 - 48 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 95.85 - 47 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 102.13 - 47 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 110.33 - 49 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 117.70 - 49 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 124.46 - 49 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 131.95 - 50 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 137.62 - 49 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 145.91 - 50 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 47.49 - 48 0 0 -
29SEP26 570.00 P 0.00 0.00 0.00 51.11 - 48 0 0 -
29SEP26 580.00 P 0.00 0.00 0.00 55.23 - 48 0 0 -
29SEP26 590.00 P 0.00 0.00 0.00 59.58 - 48 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 63.94 - 48 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 68.03 - 47 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 71.82 - 47 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 76.86 - 47 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 82.08 - 47 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 87.46 - 47 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 93.02 - 47 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 98.74 - 48 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 105.04 - 48 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 110.68 - 48 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 116.88 - 48 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 123.22 - 48 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 129.71 - 48 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 137.30 - 49 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 144.08 - 49 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 150.93 - 49 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 157.98 - 49 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 165.14 - 50 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 62.69 - 49 0 0 -
30DEC26 570.00 P 0.00 0.00 0.00 67.26 - 49 0 0 -
30DEC26 580.00 P 0.00 0.00 0.00 71.83 - 49 0 0 -
30DEC26 590.00 P 0.00 0.00 0.00 73.62 - 48 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 77.66 - 48 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 82.17 - 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 87.30 - 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 92.58 - 48 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 98.00 - 48 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 103.56 - 48 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 109.27 - 48 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 115.12 - 48 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 121.10 - 48 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 127.20 - 48 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 133.43 - 48 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 139.79 - 48 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 148.36 - 49 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 154.49 - 49 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 161.23 - 50 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 168.07 - 50 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 175.01 - 50 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 182.08 - 50 0 0 0
TOTAL PUT 580 555 +542
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$ 62.55
29JAN26 40.00 C 0.00 0.00 0.00 22.58 -0.26 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 21.58 -0.26 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 20.58 -0.26 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 19.58 -0.26 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 18.59 -0.26 75 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 17.59 -0.26 69 0 0 0
29JAN26 46.00 C 0.00 0.00 0.00 16.59 -0.26 64 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 15.59 -0.26 58 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 14.59 -0.26 52 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 13.59 -0.26 45 0 0 0
29JAN26 50.00 C 0.00 0.00 0.00 12.59 -0.26 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 10.10 -0.27 42 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 7.64 -0.28 41 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 5.30 -0.32 40 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 3.18 -0.46 38 0 83 0
29JAN26 62.50 C 1.70 1.79 1.70 1.70 -0.38 39 31 256 +18
29JAN26 65.00 C 0.91 1.11 0.81 0.81 -0.25 41 275 1,653 -12
29JAN26 67.50 C 0.39 0.54 0.39 0.31 -0.15 41 317 2,036 +113
29JAN26 70.00 C 0.21 0.22 0.17 0.10 -0.08 41 139 2,079 -71
29JAN26 72.50 C 0.12 0.13 0.11 0.03 -0.03 42 214 2,159 -114
29JAN26 75.00 C 0.07 0.07 0.06 0.01 -0.01 43 84 1,266 -84
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 953 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,840 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 833 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,390 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 342 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 469 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 898 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 210 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 289 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,182 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 596 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 357 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 114 0 115 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 118 0 182 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 229 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 135 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 142 0 17 0
26FEB26 40.00 C 0.00 0.00 0.00 22.67 -0.26 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.74 -0.36 62 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.76 -0.37 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.79 -0.37 61 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.82 -0.37 60 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.85 -0.34 58 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.89 -0.36 57 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.92 -0.32 55 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.97 -0.38 54 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 14.02 -0.36 53 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 13.10 -0.34 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 10.64 -0.29 44 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 8.55 -0.29 44 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 6.67 -0.29 44 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 4.96 -0.40 43 0 128 0
26FEB26 62.50 C 3.67 3.67 3.67 3.67 -0.33 44 22 343 +6
26FEB26 65.00 C 2.80 2.87 2.70 2.61 -0.32 44 9 464 0
26FEB26 67.50 C 1.95 1.95 1.92 1.84 -0.25 44 8 660 +8
26FEB26 70.00 C 1.33 1.35 1.33 1.27 -0.16 45 38 2,985 +19
26FEB26 72.50 C 0.92 0.92 0.92 0.83 -0.13 45 2 880 0
26FEB26 75.00 C 0.66 0.69 0.66 0.53 -0.10 45 2 634 +2
26FEB26 77.50 C 0.00 0.00 0.00 0.33 -0.07 45 0 391 0
26FEB26 80.00 C 0.36 0.36 0.36 0.20 -0.05 45 6 598 +6
26FEB26 82.50 C 0.26 0.26 0.23 0.12 -0.03 45 92 436 -30
26FEB26 85.00 C 0.18 0.18 0.18 0.07 -0.02 45 275 594 +234
26FEB26 87.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 965 0
26FEB26 90.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 385 0
26FEB26 92.50 C 0.00 0.00 0.00 0.02 0.00 47 0 60 0
26FEB26 95.00 C 0.11 0.11 0.11 0.01 0.00 46 5 300 -5
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 115 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 23.06 -0.61 62 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 22.10 -0.61 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 21.14 -0.62 59 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 20.20 -0.60 58 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 19.26 -0.56 57 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 18.31 -0.55 55 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 17.40 -0.51 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 16.47 -0.51 53 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 15.61 -0.45 53 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 14.69 -0.47 52 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 13.84 -0.45 51 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 11.58 -0.62 47 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 9.72 -0.27 47 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 8.01 -0.31 46 0 30 0
30MAR26 60.00 C 0.00 0.00 0.00 6.51 -0.36 46 0 150 0
30MAR26 62.50 C 0.00 0.00 0.00 5.24 -0.36 46 0 121 0
30MAR26 65.00 C 4.23 4.23 4.23 4.20 -0.32 46 3 3,324 +3
30MAR26 67.50 C 0.00 0.00 0.00 3.35 -0.29 47 0 457 0
30MAR26 70.00 C 2.90 2.90 2.68 2.68 -0.18 47 60 1,671 +6
30MAR26 72.50 C 2.16 2.25 2.16 2.07 -0.16 47 62 5,427 +58
30MAR26 75.00 C 1.73 1.73 1.71 1.58 -0.13 47 121 1,412 +120
30MAR26 77.50 C 0.00 0.00 0.00 1.20 -0.11 47 0 919 0
30MAR26 80.00 C 1.12 1.12 1.08 0.90 -0.09 47 31 923 -20
30MAR26 82.50 C 0.88 0.88 0.88 0.67 -0.07 47 1 1,312 0
30MAR26 85.00 C 0.00 0.00 0.00 0.49 -0.07 47 0 932 0
30MAR26 87.50 C 0.00 0.00 0.00 0.36 -0.05 47 0 103 0
30MAR26 90.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 3,735 0
30MAR26 92.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 190 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 285 0
30MAR26 97.50 C 0.32 0.32 0.32 0.10 -0.02 47 1 424 -1
30MAR26 100.00 C 0.25 0.25 0.25 0.07 -0.02 47 25 825 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 400 0
30MAR26 105.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 261 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 454 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 47 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,050 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 17.86 - 53 0 0 -
29APR26 47.00 C 0.00 0.00 0.00 16.84 -0.57 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.97 -0.57 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.13 -0.55 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.29 -0.57 48 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.34 -0.55 47 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.53 -0.55 46 0 0 0
29APR26 57.50 C 8.94 8.94 8.94 8.85 -0.32 45 30 30 +30
29APR26 60.00 C 0.00 0.00 0.00 7.42 -0.35 45 0 0 0
29APR26 62.50 C 6.37 6.37 6.37 6.19 -0.36 45 30 110 +30
29APR26 65.00 C 0.00 0.00 0.00 5.16 -0.31 45 0 162 0
29APR26 67.50 C 4.26 4.26 4.26 4.28 -0.30 46 30 207 +30
29APR26 70.00 C 0.00 0.00 0.00 3.55 -0.22 46 0 157 0
29APR26 72.50 C 3.20 3.20 3.03 2.95 -0.12 47 60 163 +60
29APR26 75.00 C 0.00 0.00 0.00 2.38 -0.11 47 0 97 0
29APR26 77.50 C 0.00 0.00 0.00 1.91 -0.10 47 0 61 0
29APR26 80.00 C 0.00 0.00 0.00 1.53 -0.08 47 0 37 0
29APR26 82.50 C 0.00 0.00 0.00 1.21 -0.07 46 0 161 0
29APR26 85.00 C 0.00 0.00 0.00 0.96 -0.06 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.76 -0.05 46 0 31 0
29APR26 90.00 C 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.56 -0.27 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 23.01 +0.07 53 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.11 +0.04 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.25 +0.03 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.39 +0.01 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.61 -0.33 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.80 -0.32 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.96 -0.36 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.21 -0.51 50 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.42 -0.53 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.64 -0.56 49 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 13.86 -0.56 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.23 -0.40 47 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.71 -0.56 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.36 -0.37 47 0 4 0
29JUN26 62.50 C 0.00 0.00 0.00 8.17 -0.34 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 7.14 -0.31 47 0 10,486 0
29JUN26 67.50 C 0.00 0.00 0.00 6.24 -0.29 47 0 343 0
29JUN26 70.00 C 0.00 0.00 0.00 5.46 -0.26 47 0 831 0
29JUN26 72.50 C 0.00 0.00 0.00 4.77 -0.18 48 0 2,870 0
29JUN26 75.00 C 0.00 0.00 0.00 4.10 -0.17 48 0 134 0
29JUN26 77.50 C 0.00 0.00 0.00 3.52 -0.16 48 0 421 0
29JUN26 80.00 C 0.00 0.00 0.00 3.02 -0.14 48 0 5,522 0
29JUN26 82.50 C 0.00 0.00 0.00 2.58 -0.13 47 0 372 0
29JUN26 85.00 C 0.00 0.00 0.00 2.20 -0.12 47 0 198 0
29JUN26 87.50 C 0.00 0.00 0.00 1.88 -0.11 47 0 370 0
29JUN26 90.00 C 0.00 0.00 0.00 1.60 -0.10 47 0 60 0
29JUN26 92.50 C 0.00 0.00 0.00 1.36 -0.09 47 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 1.15 -0.08 47 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 0.95 -0.10 47 0 161 0
29JUN26 100.00 C 1.23 1.23 1.23 0.81 -0.06 47 1 275 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.70 -0.04 47 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 0.58 -0.05 47 0 159 0
29JUN26 107.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 156 0
29JUN26 110.00 C 0.00 0.00 0.00 0.41 -0.04 47 0 245 0
29JUN26 112.50 C 0.73 0.73 0.73 0.35 -0.03 47 1 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 -0.03 47 0 90 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 -0.02 47 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 -0.02 47 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.18 -0.02 47 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.16 -0.01 47 0 74 0
29JUN26 127.50 C 0.00 0.00 0.00 0.13 -0.02 47 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 325 0
29JUN26 132.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 204 0
29JUN26 135.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 103 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 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 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 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 50 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 51 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 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 53 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 54 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 55 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 24.54 -0.27 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.73 -0.27 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.94 -0.27 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.16 -0.28 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.40 -0.28 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.66 -0.28 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.94 -0.27 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 19.23 -0.27 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.54 -0.27 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.87 -0.27 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.21 -0.28 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.83 -0.57 49 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 14.34 -0.55 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 12.90 -0.59 48 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 11.63 -0.36 48 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 10.51 -0.37 48 0 105 0
29SEP26 65.00 C 0.00 0.00 0.00 9.51 -0.34 48 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 8.61 -0.32 48 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 7.80 -0.30 48 0 206 0
29SEP26 72.50 C 0.00 0.00 0.00 7.08 -0.25 49 0 334 0
29SEP26 75.00 C 0.00 0.00 0.00 6.38 -0.21 49 0 383 0
29SEP26 77.50 C 0.00 0.00 0.00 5.73 -0.20 49 0 412 0
29SEP26 80.00 C 0.00 0.00 0.00 5.14 -0.18 49 0 502 0
29SEP26 82.50 C 0.00 0.00 0.00 4.60 -0.18 48 0 367 0
29SEP26 85.00 C 0.00 0.00 0.00 4.12 -0.17 48 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 3.69 -0.16 48 0 71 0
29SEP26 90.00 C 0.00 0.00 0.00 3.21 -0.24 48 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 2.87 -0.13 48 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 2.57 -0.12 48 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 2.30 -0.11 48 0 143 0
29SEP26 100.00 C 0.00 0.00 0.00 2.05 -0.11 48 0 791 0
29SEP26 102.50 C 0.00 0.00 0.00 1.84 -0.10 48 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.64 -0.10 48 0 47 0
29SEP26 107.50 C 0.00 0.00 0.00 1.47 -0.09 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.31 -0.08 48 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 1.18 -0.07 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.05 -0.07 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.94 -0.07 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 0.84 -0.06 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 0.75 -0.06 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.67 -0.08 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.05 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 21.24 -0.28 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.59 -0.27 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.95 -0.27 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.32 -0.27 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.71 -0.27 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.26 -0.27 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.91 -0.26 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.70 -0.20 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.51 -0.35 48 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 12.43 -0.34 48 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 11.44 -0.33 48 0 42 0
30DEC26 67.50 C 0.00 0.00 0.00 10.54 -0.32 48 0 72 0
30DEC26 70.00 C 0.00 0.00 0.00 9.75 -0.28 49 0 51 0
30DEC26 72.50 C 0.00 0.00 0.00 9.00 -0.27 49 0 61 0
30DEC26 75.00 C 0.00 0.00 0.00 8.31 -0.21 49 0 60 0
30DEC26 77.50 C 0.00 0.00 0.00 7.62 -0.21 49 0 118 0
30DEC26 80.00 C 0.00 0.00 0.00 6.98 -0.20 49 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 6.40 -0.19 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 5.87 -0.18 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 5.38 -0.18 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 4.79 -0.31 48 0 62 0
30DEC26 92.50 C 0.00 0.00 0.00 4.39 -0.29 48 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.03 -0.27 48 0 44 0
TOTAL CALL 1,975 91,912 +407
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 75 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 48 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,576 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 611 0
29JAN26 55.00 P 0.14 0.14 0.14 0.05 -0.02 42 30 588 0
29JAN26 57.50 P 0.29 0.33 0.28 0.21 -0.06 41 360 1,351 +330
29JAN26 60.00 P 0.77 0.85 0.72 0.70 -0.07 41 398 1,091 +99
29JAN26 62.50 P 2.05 2.05 1.67 1.70 +0.01 42 151 1,861 -63
29JAN26 65.00 P 3.50 3.50 3.21 3.29 +0.12 43 48 2,469 +27
29JAN26 67.50 P 5.73 5.73 5.00 5.21 +0.07 41 147 1,379 +60
29JAN26 70.00 P 0.00 0.00 0.00 7.51 +0.19 40 0 846 0
29JAN26 72.50 P 0.00 0.00 0.00 9.95 +0.23 0 0 315 0
29JAN26 75.00 P 12.60 12.60 12.60 12.45 +0.25 0 5 324 -5
29JAN26 77.50 P 0.00 0.00 0.00 14.95 +0.25 0 0 716 0
29JAN26 80.00 P 0.00 0.00 0.00 17.48 +0.28 71 0 55 -1,215
29JAN26 82.50 P 0.00 0.00 0.00 19.98 +0.28 79 0 25 -136
29JAN26 85.00 P 0.00 0.00 0.00 22.48 +0.28 86 0 185 -50
29JAN26 87.50 P 0.00 0.00 0.00 24.98 +0.28 93 0 45 0
29JAN26 90.00 P 0.00 0.00 0.00 27.48 +0.28 100 0 15 0
29JAN26 92.50 P 0.00 0.00 0.00 29.98 +0.28 106 0 7 0
29JAN26 95.00 P 0.00 0.00 0.00 32.48 +0.28 112 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 34.98 +0.28 118 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 37.48 +0.28 124 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 39.95 +0.25 0 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 42.48 +0.28 135 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 44.95 +0.25 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 47.48 +0.28 145 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 49.95 +0.25 0 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 52.48 +0.28 155 0 0 0
29JAN26 117.50 P 0.00 0.00 0.00 54.95 +0.25 0 0 0 0
29JAN26 120.00 P 0.00 0.00 0.00 57.45 +0.25 0 0 0 0
29JAN26 122.50 P 0.00 0.00 0.00 59.95 +0.25 0 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 62.45 +0.25 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 102 0
26FEB26 46.00 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 45 0
26FEB26 49.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 65 0
26FEB26 50.00 P 0.37 0.39 0.37 0.21 -0.01 45 105 274 +27
26FEB26 52.50 P 0.00 0.00 0.00 0.44 -0.02 45 0 422 0
26FEB26 55.00 P 0.98 0.98 0.98 0.86 -0.03 45 2 1,228 0
26FEB26 57.50 P 1.60 1.63 1.44 1.49 -0.01 45 75 739 +65
26FEB26 60.00 P 2.36 2.40 2.32 2.40 +0.05 45 26 1,237 +26
26FEB26 62.50 P 3.46 3.52 3.46 3.52 +0.07 45 49 1,456 +27
26FEB26 65.00 P 4.94 5.00 4.94 5.00 +0.13 45 15 871 -15
26FEB26 67.50 P 6.62 6.62 6.62 6.61 -0.03 44 30 1,321 +30
26FEB26 70.00 P 0.00 0.00 0.00 8.50 +0.09 44 0 3,955 0
26FEB26 72.50 P 0.00 0.00 0.00 10.59 +0.14 44 0 423 0
26FEB26 75.00 P 0.00 0.00 0.00 13.04 +0.41 50 0 1,263 0
26FEB26 77.50 P 0.00 0.00 0.00 15.32 +0.32 50 0 377 0
26FEB26 80.00 P 0.00 0.00 0.00 17.57 +0.29 47 0 896 0
26FEB26 82.50 P 0.00 0.00 0.00 19.99 +0.25 46 0 636 0
26FEB26 85.00 P 0.00 0.00 0.00 22.50 +0.30 51 0 42 0
26FEB26 87.50 P 0.00 0.00 0.00 24.98 +0.28 53 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.50 +0.30 59 0 4 0
26FEB26 92.50 P 0.00 0.00 0.00 30.00 +0.30 63 0 30 0
26FEB26 95.00 P 0.00 0.00 0.00 32.48 +0.28 64 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 34.98 +0.28 68 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 37.50 +0.30 73 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 40.00 +0.30 76 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 47 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 0.00 48 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.32 -0.01 47 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.52 -0.01 47 0 30 0
30MAR26 49.00 P 0.00 0.00 0.00 0.64 -0.01 47 0 107 0
30MAR26 50.00 P 1.02 1.02 1.02 0.80 -0.01 47 30 529 0
30MAR26 52.50 P 0.00 0.00 0.00 1.27 -0.02 47 0 179 0
30MAR26 55.00 P 2.00 2.00 2.00 1.93 0.00 47 1 242 0
30MAR26 57.50 P 2.83 2.83 2.62 2.77 +0.06 47 59 1,054 0
30MAR26 60.00 P 0.00 0.00 0.00 3.79 +0.10 47 0 2,077 0
30MAR26 62.50 P 5.00 5.00 5.00 5.02 +0.15 47 5 3,376 +5
30MAR26 65.00 P 6.21 6.42 6.21 6.47 +0.18 48 31 6,314 +1
30MAR26 67.50 P 0.00 0.00 0.00 8.15 +0.21 48 0 1,589 0
30MAR26 70.00 P 0.00 0.00 0.00 9.73 +0.09 47 0 969 0
30MAR26 72.50 P 0.00 0.00 0.00 11.88 +0.47 49 0 6,232 0
30MAR26 75.00 P 0.00 0.00 0.00 13.95 +0.53 50 0 3,781 0
30MAR26 77.50 P 0.00 0.00 0.00 16.07 +0.55 50 0 627 0
30MAR26 80.00 P 0.00 0.00 0.00 18.28 +0.58 51 0 1,088 0
30MAR26 82.50 P 0.00 0.00 0.00 20.54 +0.58 51 0 1,928 0
30MAR26 85.00 P 0.00 0.00 0.00 22.74 +0.49 48 0 3,486 0
30MAR26 87.50 P 0.00 0.00 0.00 25.12 +0.28 48 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 27.53 +0.26 48 0 4,676 0
30MAR26 92.50 P 0.00 0.00 0.00 30.01 +0.29 50 0 468 0
30MAR26 95.00 P 0.00 0.00 0.00 32.51 +0.31 53 0 1,245 0
30MAR26 97.50 P 0.00 0.00 0.00 34.99 +0.29 54 0 675 0
30MAR26 100.00 P 38.91 38.91 38.91 37.50 +0.30 57 2 1,433 0
30MAR26 102.50 P 0.00 0.00 0.00 40.12 +0.42 66 0 343 0
30MAR26 105.00 P 0.00 0.00 0.00 42.51 +0.31 63 0 31 -50
30MAR26 107.50 P 0.00 0.00 0.00 45.00 +0.30 65 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 47.63 +0.43 74 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 50.08 +0.38 74 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 52.60 +0.40 77 0 9 0
30MAR26 117.50 P 0.00 0.00 0.00 54.95 +0.25 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 57.60 +0.40 82 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 59.95 +0.25 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 62.62 +0.42 87 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 65.00 +0.30 82 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 67.50 +0.30 84 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 69.95 +0.25 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 72.45 +0.25 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 74.95 +0.25 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 77.45 +0.25 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 79.95 +0.25 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 82.45 +0.25 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 84.95 +0.25 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 87.50 +0.30 98 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 89.95 +0.25 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 92.50 +0.30 101 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 94.95 +0.25 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 97.51 +0.31 105 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 99.95 +0.25 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 102.45 +0.25 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 104.95 +0.25 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 107.45 +0.25 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 109.95 +0.25 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 112.45 +0.25 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 114.95 +0.25 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 117.45 +0.25 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 119.95 +0.25 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 122.45 +0.25 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 124.95 +0.25 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 127.45 +0.25 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 129.95 +0.25 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 132.45 +0.25 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 135.00 +0.30 124 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 137.45 +0.25 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.61 - 46 0 0 -
29APR26 47.00 P 0.00 0.00 0.00 0.74 +0.01 46 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.90 +0.01 46 0 30 0
29APR26 49.00 P 0.00 0.00 0.00 1.06 +0.01 46 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.28 +0.02 47 0 124 0
29APR26 52.50 P 0.00 0.00 0.00 1.88 +0.03 47 0 110 0
29APR26 55.00 P 0.00 0.00 0.00 2.61 +0.07 46 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 3.48 +0.09 46 0 96 0
29APR26 60.00 P 0.00 0.00 0.00 4.53 +0.11 46 0 72 0
29APR26 62.50 P 5.81 5.81 5.81 5.79 +0.13 46 30 400 +30
29APR26 65.00 P 0.00 0.00 0.00 7.24 +0.17 46 0 975 0
29APR26 67.50 P 0.00 0.00 0.00 8.86 +0.19 46 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 10.61 +0.35 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.57 +0.45 48 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.56 +0.50 48 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.65 +0.54 49 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.79 +0.56 49 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.93 +0.52 49 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 23.21 +0.56 50 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 25.54 +0.61 50 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.89 +0.62 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 10 0
29JUN26 41.00 P 0.00 0.00 0.00 0.62 -0.01 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.74 -0.01 47 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.84 -0.01 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.04 0.00 47 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 1.20 -0.01 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 1.39 -0.01 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 1.61 -0.01 47 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 1.83 -0.01 47 0 10 0
29JUN26 49.00 P 0.00 0.00 0.00 2.08 0.00 47 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 2.37 0.00 48 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 3.14 +0.05 48 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 4.00 +0.08 48 0 38 0
29JUN26 57.50 P 0.00 0.00 0.00 4.99 +0.10 47 0 946 0
29JUN26 60.00 P 0.00 0.00 0.00 6.14 +0.12 47 0 1,555 0
29JUN26 62.50 P 7.23 7.23 7.23 7.44 +0.14 47 30 876 0
29JUN26 65.00 P 0.00 0.00 0.00 8.89 +0.16 47 0 11,644 0
29JUN26 67.50 P 0.00 0.00 0.00 10.49 +0.21 48 0 531 0
29JUN26 70.00 P 0.00 0.00 0.00 12.21 +0.16 48 0 617 0
29JUN26 72.50 P 0.00 0.00 0.00 14.08 +0.43 49 0 3,852 0
29JUN26 75.00 P 0.00 0.00 0.00 15.95 +0.44 49 0 3,594 0
29JUN26 77.50 P 0.00 0.00 0.00 17.93 +0.46 49 0 3,007 0
29JUN26 80.00 P 0.00 0.00 0.00 19.96 +0.46 49 0 3,016 0
29JUN26 82.50 P 0.00 0.00 0.00 22.08 +0.51 50 0 593 0
29JUN26 85.00 P 0.00 0.00 0.00 24.12 +0.24 49 0 176 0
29JUN26 87.50 P 0.00 0.00 0.00 26.41 +0.55 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 28.64 +0.57 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 30.92 +0.60 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 33.24 +0.62 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 35.57 +0.63 51 0 204 0
29JUN26 100.00 P 0.00 0.00 0.00 37.77 +0.49 49 0 153 0
29JUN26 102.50 P 40.79 40.79 40.15 40.51 +0.66 55 220 2,101 +205
29JUN26 105.00 P 0.00 0.00 0.00 42.54 +0.26 48 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 45.01 +0.27 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 47.63 +0.42 54 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 50.08 +0.38 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 52.60 +0.40 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 54.95 +0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 57.60 +0.40 60 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 59.95 +0.25 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 62.62 +0.42 63 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.00 +0.30 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 67.50 +0.30 62 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 69.95 +0.25 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 72.45 +0.25 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 74.95 +0.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 77.45 +0.25 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 79.95 +0.25 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.45 +0.25 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 84.95 +0.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 87.50 +0.30 72 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 89.95 +0.25 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 92.50 +0.30 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 94.95 +0.25 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 97.51 +0.31 77 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 99.95 +0.25 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 102.45 +0.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 104.95 +0.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 107.45 +0.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 109.95 +0.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 112.45 +0.25 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 114.95 +0.25 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 117.45 +0.25 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 119.95 +0.25 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 122.45 +0.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 124.95 +0.25 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 127.45 +0.25 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 129.95 +0.25 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 132.45 +0.25 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 135.00 +0.30 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 137.45 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.24 -0.01 48 0 172 0
29SEP26 41.00 P 0.00 0.00 0.00 1.41 -0.01 48 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 1.59 -0.02 48 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 1.82 -0.02 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.05 -0.02 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.29 -0.01 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.56 -0.01 48 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 2.86 -0.01 48 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 3.15 -0.02 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 3.45 0.00 48 0 0 0
29SEP26 50.00 P 3.78 3.78 3.78 3.78 +0.03 48 5 242 +5
29SEP26 52.50 P 0.00 0.00 0.00 4.63 +0.06 48 0 5 0
29SEP26 55.00 P 0.00 0.00 0.00 5.61 +0.08 48 0 154 0
29SEP26 57.50 P 0.00 0.00 0.00 6.70 +0.08 48 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 7.93 +0.10 47 0 186 0
29SEP26 62.50 P 0.00 0.00 0.00 9.29 +0.12 48 0 296 0
29SEP26 65.00 P 0.00 0.00 0.00 10.76 +0.13 48 0 433 0
29SEP26 67.50 P 0.00 0.00 0.00 12.31 +0.14 48 0 705 0
29SEP26 70.00 P 0.00 0.00 0.00 13.98 +0.11 48 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 15.72 +0.10 48 0 767 0
29SEP26 75.00 P 0.00 0.00 0.00 17.65 +0.40 49 0 518 0
29SEP26 77.50 P 0.00 0.00 0.00 19.55 +0.42 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 21.46 +0.41 49 0 3,028 0
29SEP26 82.50 P 0.00 0.00 0.00 23.50 +0.43 50 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 25.55 +0.47 50 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 27.64 +0.48 50 0 1,107 0
29SEP26 90.00 P 0.00 0.00 0.00 29.77 +0.49 50 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 31.95 +0.51 50 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 34.15 +0.52 50 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 36.40 +0.58 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 38.61 +0.54 50 0 919 0
29SEP26 102.50 P 0.00 0.00 0.00 40.94 +0.60 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 43.26 +0.56 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 45.35 +0.19 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.83 +0.50 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 50.15 +0.22 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 52.60 +0.24 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 55.02 +0.23 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 57.60 +0.35 51 0 28 0
29SEP26 122.50 P 0.00 0.00 0.00 59.96 +0.24 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 62.62 +0.42 54 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 65.00 +0.30 52 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 3.59 -0.01 49 0 37 0
30DEC26 47.00 P 0.00 0.00 0.00 3.90 0.00 49 0 51 0
30DEC26 48.00 P 4.21 4.21 4.21 4.26 +0.05 49 1 252 +1
30DEC26 49.00 P 0.00 0.00 0.00 4.59 +0.06 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.94 +0.07 48 0 171 0
30DEC26 52.50 P 6.00 6.00 6.00 5.88 +0.08 48 1 46 0
30DEC26 55.00 P 0.00 0.00 0.00 6.92 +0.07 48 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 8.10 +0.11 48 0 87 0
30DEC26 60.00 P 9.25 9.25 9.25 9.34 +0.08 47 5 67 +5
30DEC26 62.50 P 0.00 0.00 0.00 10.74 +0.01 48 0 171 0
30DEC26 65.00 P 0.00 0.00 0.00 12.21 +0.12 48 0 305 0
30DEC26 67.50 P 0.00 0.00 0.00 13.74 +0.11 48 0 36 0
30DEC26 70.00 P 0.00 0.00 0.00 15.39 +0.14 48 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 17.09 +0.12 48 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 18.81 +0.05 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.65 +0.07 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.75 +0.43 49 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 24.41 +0.07 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.70 +0.46 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 28.69 +0.44 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 30.48 +0.10 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 32.59 +0.13 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.75 +0.13 48 0 0 0
TOTAL PUT 1,861 128,411 -591
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$ 8.92
29JAN26 6.50 C 0.00 0.00 0.00 2.45 +0.06 111 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 2.20 +0.03 100 0 0 0
29JAN26 7.00 C 0.00 0.00 0.00 1.95 +0.03 89 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 1.68 +0.04 58 0 0 0
29JAN26 7.50 C 0.00 0.00 0.00 1.43 0.00 49 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 1.21 +0.03 62 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.96 +0.05 51 0 4 0
29JAN26 8.25 C 0.62 0.62 0.62 0.72 +0.02 43 2 6 +2
29JAN26 8.50 C 0.00 0.00 0.00 0.49 0.00 36 0 113 0
29JAN26 8.75 C 0.30 0.30 0.29 0.31 -0.01 35 12 224 +10
29JAN26 9.00 C 0.13 0.18 0.13 0.18 -0.02 36 22 501 +2
29JAN26 9.25 C 0.10 0.10 0.09 0.09 -0.03 35 11 224 0
29JAN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 914 0
29JAN26 9.75 C 0.02 0.02 0.02 0.02 -0.01 37 32 1,818 +20
29JAN26 10.00 C 0.01 0.01 0.01 0.01 -0.01 39 53 1,607 -53
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 573 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 850 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 295 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 353 0
29JAN26 12.50 C 0.01 0.01 0.01 0.01 0.00 95 2 384 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 104 0 154 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 225 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 98 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 0 145 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.49 +0.05 66 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.20 +0.03 43 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.95 +0.03 38 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.70 +0.01 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.51 +0.07 45 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.27 +0.02 40 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.02 -0.01 34 0 6 0
26FEB26 8.25 C 0.00 0.00 0.00 0.84 0.00 36 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.68 +0.01 37 0 14 0
26FEB26 8.75 C 0.45 0.45 0.45 0.51 -0.01 35 7 114 0
26FEB26 9.00 C 0.00 0.00 0.00 0.37 -0.02 34 0 173 0
26FEB26 9.25 C 0.00 0.00 0.00 0.28 -0.01 35 0 544 0
26FEB26 9.50 C 0.19 0.20 0.19 0.20 -0.01 35 11 1,085 +11
26FEB26 9.75 C 0.00 0.00 0.00 0.14 -0.01 35 0 1,559 0
26FEB26 10.00 C 0.10 0.10 0.09 0.10 -0.01 36 23 997 +8
26FEB26 10.50 C 0.00 0.00 0.00 0.05 0.00 37 0 794 0
26FEB26 11.00 C 0.00 0.00 0.00 0.02 0.00 36 0 793 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 458 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.95 +0.04 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.74 +0.03 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 3.50 +0.10 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.20 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.96 +0.02 41 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.75 +0.04 53 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.54 +0.08 56 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.28 +0.06 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.98 +0.06 33 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.74 -0.05 31 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.51 -0.03 30 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.37 +0.04 39 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.18 +0.04 38 0 138 0
30MAR26 8.25 C 0.00 0.00 0.00 0.97 +0.01 36 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 0.81 0.00 35 0 5,070 0
30MAR26 8.75 C 0.65 0.65 0.65 0.66 -0.01 35 12 118 0
30MAR26 9.00 C 0.00 0.00 0.00 0.53 -0.03 34 0 3,176 0
30MAR26 9.25 C 0.00 0.00 0.00 0.43 -0.03 35 0 641 0
30MAR26 9.50 C 0.34 0.34 0.34 0.36 -0.01 36 4 1,633 0
30MAR26 9.75 C 0.00 0.00 0.00 0.28 -0.01 36 0 3,492 0
30MAR26 10.00 C 0.21 0.21 0.21 0.22 -0.01 36 7 2,312 +3
30MAR26 10.50 C 0.15 0.15 0.15 0.13 -0.01 36 5 1,508 +5
30MAR26 11.00 C 0.09 0.09 0.09 0.07 -0.01 35 30 1,039 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 1,990 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,961 0
30MAR26 12.50 C 0.03 0.03 0.03 0.01 -0.01 35 2 1,725 +2
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 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 48 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 2.55 +0.02 46 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.28 +0.03 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.00 -0.02 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.85 +0.04 38 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.66 +0.03 39 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.46 +0.05 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.10 +0.03 37 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.91 0.00 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 0.76 -0.01 34 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.66 0.00 35 0 701 0
29APR26 9.25 C 0.00 0.00 0.00 0.55 -0.01 35 0 710 0
29APR26 9.50 C 0.00 0.00 0.00 0.47 0.00 36 0 606 0
29APR26 9.75 C 0.37 0.37 0.37 0.39 +0.01 36 1 53 +1
29APR26 10.00 C 0.30 0.30 0.30 0.32 0.00 36 1 47 +1
29APR26 10.50 C 0.00 0.00 0.00 0.21 0.00 36 0 160 0
29APR26 11.00 C 0.00 0.00 0.00 0.14 0.00 36 0 191 0
29APR26 11.50 C 0.12 0.12 0.12 0.09 0.00 36 30 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 0.00 37 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 0.00 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 +0.02 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.37 -0.02 37 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.14 -0.04 35 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.92 -0.05 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.78 +0.01 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.58 +0.03 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.42 +0.04 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.26 +0.03 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.12 +0.02 36 0 278 0
29JUN26 8.75 C 0.00 0.00 0.00 0.98 +0.02 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 0.87 +0.01 36 0 127 0
29JUN26 9.25 C 0.00 0.00 0.00 0.78 +0.02 36 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.66 -0.01 35 0 2,016 0
29JUN26 9.75 C 0.00 0.00 0.00 0.60 +0.02 37 0 100 0
29JUN26 10.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 361 0
29JUN26 10.50 C 0.00 0.00 0.00 0.39 +0.02 37 0 2,357 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 3,447 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 2,192 0
29JUN26 12.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 1,279 0
29JUN26 12.50 C 0.15 0.15 0.15 0.11 +0.01 36 5 234 +5
29JUN26 13.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 466 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 207 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 8 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 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 2.64 -0.01 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.44 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.24 0.00 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 +0.02 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.87 -0.02 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 1.69 +0.03 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.59 +0.09 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 +0.01 35 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 -0.05 35 0 31 0
29SEP26 8.75 C 0.00 0.00 0.00 1.14 -0.01 37 0 250 0
29SEP26 9.00 C 0.00 0.00 0.00 1.04 +0.01 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.01 37 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.85 +0.02 37 0 19 0
29SEP26 9.75 C 0.00 0.00 0.00 0.76 +0.02 37 0 2,836 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 +0.02 37 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 +0.01 37 0 83 0
29SEP26 11.00 C 0.00 0.00 0.00 0.43 +0.02 37 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 5,467 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 +0.01 37 0 11,574 0
29SEP26 12.50 C 0.00 0.00 0.00 0.21 +0.01 37 0 262 0
29SEP26 13.00 C 0.25 0.25 0.25 0.16 0.00 37 10 7,582 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.01 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 0.00 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 2.71 +0.02 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.49 -0.01 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.33 +0.01 38 0 6 0
30DEC26 7.25 C 0.00 0.00 0.00 2.13 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.95 -0.02 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.80 -0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.67 0.00 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.53 +0.01 36 0 3 0
30DEC26 8.50 C 0.00 0.00 0.00 1.41 +0.03 37 0 0 0
30DEC26 8.75 C 1.28 1.29 1.27 1.32 +0.04 37 180 180 +180
30DEC26 9.00 C 0.00 0.00 0.00 1.19 +0.02 37 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 1.09 +0.01 37 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 +0.02 37 0 325 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 +0.01 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 +0.01 37 0 20 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 +0.01 37 0 8 0
30DEC26 11.00 C 0.00 0.00 0.00 0.59 0.00 37 0 5,510 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 +0.01 37 0 4 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.01 37 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 0.00 37 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 0.00 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 0.00 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 0.00 37 0 2 0
TOTAL CALL 462 97,577 +207
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JAN26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 203 0
29JAN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 368 0
29JAN26 8.25 P 0.00 0.00 0.00 0.03 -0.02 39 0 506 0
29JAN26 8.50 P 0.09 0.09 0.09 0.07 -0.02 38 6 727 +5
29JAN26 8.75 P 0.16 0.18 0.14 0.14 -0.04 37 10 679 +1
29JAN26 9.00 P 0.28 0.28 0.28 0.26 -0.04 37 5 1,287 -5
29JAN26 9.25 P 0.51 0.51 0.48 0.42 -0.06 36 6 948 -6
29JAN26 9.50 P 0.00 0.00 0.00 0.63 -0.03 39 1 801 -1
29JAN26 9.75 P 0.00 0.00 0.00 0.84 -0.05 34 0 354 0
29JAN26 10.00 P 1.12 1.15 1.09 1.12 -0.04 55 55 381 -55
29JAN26 10.50 P 0.00 0.00 0.00 1.58 -0.07 0 0 160 -238
29JAN26 11.00 P 0.00 0.00 0.00 2.09 -0.05 69 0 0 -9
29JAN26 11.50 P 0.00 0.00 0.00 2.64 +0.01 109 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.17 +0.05 134 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.15 +0.03 150 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 4.67 +0.01 170 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.18 +0.06 185 0 0 0
29JAN26 14.50 P 0.00 0.00 0.00 5.58 -0.04 0 0 0 0
29JAN26 15.00 P 0.00 0.00 0.00 6.18 +0.06 205 0 0 0
29JAN26 15.50 P 0.00 0.00 0.00 6.67 +0.05 211 0 0 0
29JAN26 16.00 P 0.00 0.00 0.00 7.08 -0.07 0 0 0 0
29JAN26 16.50 P 0.00 0.00 0.00 7.67 +0.05 228 0 0 0
29JAN26 17.00 P 0.00 0.00 0.00 8.16 +0.04 231 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 61 0
26FEB26 7.50 P 0.05 0.05 0.05 0.03 -0.01 36 1 84 +1
26FEB26 7.75 P 0.07 0.07 0.07 0.05 -0.02 36 100 345 +100
26FEB26 8.00 P 0.11 0.11 0.11 0.09 -0.01 36 1 463 0
26FEB26 8.25 P 0.00 0.00 0.00 0.14 -0.03 35 0 661 0
26FEB26 8.50 P 0.24 0.24 0.24 0.22 -0.03 36 5 630 +5
26FEB26 8.75 P 0.37 0.38 0.33 0.32 -0.03 36 20 716 +3
26FEB26 9.00 P 0.47 0.47 0.46 0.45 -0.02 36 18 1,054 +15
26FEB26 9.25 P 0.61 0.62 0.61 0.60 -0.04 36 15 824 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.78 -0.01 37 2 1,927 -1
26FEB26 9.75 P 0.00 0.00 0.00 0.97 -0.02 38 0 2,016 0
26FEB26 10.00 P 1.18 1.18 1.18 1.16 -0.03 36 20 835 +20
26FEB26 10.50 P 0.00 0.00 0.00 1.63 -0.02 41 0 750 0
26FEB26 11.00 P 0.00 0.00 0.00 2.09 -0.07 39 0 288 0
26FEB26 11.50 P 0.00 0.00 0.00 2.64 -0.01 58 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 3.17 +0.04 71 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.58 -0.08 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.15 -0.01 80 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.67 +0.01 91 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.18 +0.05 98 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.65 0.00 97 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 6.18 +0.06 109 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.67 +0.05 112 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 7.09 -0.06 90 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 44 0
30MAR26 7.00 P 0.05 0.05 0.05 0.03 -0.01 35 1 290 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.06 -0.01 37 0 36 0
30MAR26 7.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 213 0
30MAR26 7.75 P 0.00 0.00 0.00 0.13 -0.02 36 0 229 0
30MAR26 8.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 818 0
30MAR26 8.25 P 0.00 0.00 0.00 0.26 -0.02 36 0 1,267 0
30MAR26 8.50 P 0.37 0.37 0.35 0.35 -0.02 36 150 7,779 +28
30MAR26 8.75 P 0.00 0.00 0.00 0.46 -0.02 36 0 954 0
30MAR26 9.00 P 0.00 0.00 0.00 0.59 -0.02 36 0 8,571 0
30MAR26 9.25 P 0.00 0.00 0.00 0.74 0.00 37 0 404 0
30MAR26 9.50 P 0.90 0.90 0.90 0.88 -0.04 35 3 1,284 +1
30MAR26 9.75 P 0.00 0.00 0.00 1.09 -0.01 38 0 3,559 0
30MAR26 10.00 P 1.23 1.23 1.23 1.29 -0.05 38 5 1,712 +5
30MAR26 10.50 P 0.00 0.00 0.00 1.68 +0.02 37 0 250 0
30MAR26 11.00 P 0.00 0.00 0.00 2.14 -0.05 39 0 266 0
30MAR26 11.50 P 0.00 0.00 0.00 2.64 -0.03 45 0 2,114 0
30MAR26 12.00 P 0.00 0.00 0.00 3.17 +0.04 54 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.62 -0.05 52 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 4.15 -0.01 62 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.67 +0.01 69 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.18 +0.01 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.65 0.00 74 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 6.18 +0.06 83 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.67 +0.05 85 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 7.09 -0.06 70 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.67 +0.05 92 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 8.16 +0.03 94 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 0.07 0.00 36 0 19 0
29APR26 7.25 P 0.00 0.00 0.00 0.10 -0.01 36 0 36 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 36 0 130 0
29APR26 7.75 P 0.00 0.00 0.00 0.20 0.00 36 0 130 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 -0.01 36 0 165 0
29APR26 8.25 P 0.00 0.00 0.00 0.34 -0.01 35 0 126 0
29APR26 8.50 P 0.43 0.43 0.43 0.44 0.00 35 3 946 +3
29APR26 8.75 P 0.00 0.00 0.00 0.56 0.00 36 0 500 0
29APR26 9.00 P 0.00 0.00 0.00 0.68 -0.01 35 0 473 0
29APR26 9.25 P 0.00 0.00 0.00 0.84 0.00 36 0 510 0
29APR26 9.50 P 0.00 0.00 0.00 0.98 -0.02 35 0 570 0
29APR26 9.75 P 0.00 0.00 0.00 1.17 -0.04 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.36 -0.01 37 0 20 0
29APR26 10.50 P 0.00 0.00 0.00 1.78 -0.03 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.18 -0.01 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.69 +0.02 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.18 +0.05 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.62 -0.05 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.16 0.00 54 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.67 +0.01 59 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 37 0 10 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 0.00 37 0 208 0
29JUN26 7.00 P 0.15 0.15 0.15 0.15 +0.01 37 10 607 -10
29JUN26 7.25 P 0.20 0.20 0.19 0.19 0.00 36 60 181 +30
29JUN26 7.50 P 0.00 0.00 0.00 0.25 0.00 36 0 190 0
29JUN26 7.75 P 0.31 0.31 0.31 0.31 0.00 35 5 2,804 0
29JUN26 8.00 P 0.00 0.00 0.00 0.39 0.00 35 0 226 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 -0.01 35 0 451 0
29JUN26 8.50 P 0.00 0.00 0.00 0.59 -0.01 35 0 533 0
29JUN26 8.75 P 0.73 0.73 0.73 0.72 +0.01 36 10 518 0
29JUN26 9.00 P 0.00 0.00 0.00 0.85 0.00 36 0 5,210 0
29JUN26 9.25 P 0.00 0.00 0.00 1.01 +0.02 37 0 288 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.04 35 0 419 0
29JUN26 9.75 P 0.00 0.00 0.00 1.34 +0.01 37 0 196 0
29JUN26 10.00 P 0.00 0.00 0.00 1.47 -0.02 35 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.88 -0.05 37 0 261 0
29JUN26 11.00 P 0.00 0.00 0.00 2.30 -0.05 38 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.74 +0.04 39 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 -0.03 41 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.66 -0.04 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.16 -0.01 45 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.67 +0.01 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.18 +0.01 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.65 0.00 53 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.18 +0.01 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.67 +0.05 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.09 -0.06 52 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.67 +0.05 66 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.16 +0.01 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 0.00 36 0 19 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 0.00 36 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 31 0
29SEP26 7.25 P 0.00 0.00 0.00 0.39 0.00 36 0 28 0
29SEP26 7.50 P 0.00 0.00 0.00 0.47 0.00 36 0 411 0
29SEP26 7.75 P 0.58 0.58 0.58 0.56 -0.01 36 2 431 +2
29SEP26 8.00 P 0.66 0.66 0.66 0.66 -0.01 36 8 784 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 -0.01 36 0 127 0
29SEP26 8.50 P 0.89 0.89 0.89 0.89 -0.01 36 10 230 0
29SEP26 8.75 P 0.00 0.00 0.00 1.03 0.00 36 0 437 0
29SEP26 9.00 P 1.17 1.17 1.16 1.18 0.00 36 20 96 +20
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.02 35 0 291 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 -0.03 35 0 613 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 -0.02 36 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.02 36 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 2.22 0.00 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.63 -0.02 38 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 3.02 -0.05 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 3.45 -0.01 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 +0.01 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.34 -0.03 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 +0.01 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.32 +0.03 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.77 +0.02 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.26 +0.01 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.73 +0.03 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.21 +0.01 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.69 +0.01 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.18 +0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 49 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.01 36 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 449 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 36 0 123 0
30DEC26 7.50 P 0.60 0.60 0.60 0.59 -0.01 36 1 277 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.69 -0.01 36 0 9 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.01 36 0 170 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.02 36 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 0.00 36 0 73 0
30DEC26 8.75 P 1.23 1.23 1.23 1.18 -0.01 36 20 133 +20
30DEC26 9.00 P 1.35 1.35 1.35 1.33 -0.02 36 30 111 +30
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.02 36 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.64 -0.02 36 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 -0.03 36 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 0.00 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.37 -0.01 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.76 -0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.18 +0.01 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 +0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.04 +0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.46 -0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.92 0.00 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.36 -0.01 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.80 -0.01 38 0 0 0
TOTAL PUT 603 95,665 -19
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$ 21.00
29JAN26 12.00 C 0.00 0.00 0.00 9.01 +0.60 103 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 8.50 +0.50 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 8.01 +0.60 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 7.51 +0.60 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.00 +0.59 0 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 6.51 +0.59 0 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.01 +0.59 0 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 5.51 +0.59 0 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 5.00 +0.51 0 0 205 0
29JAN26 16.50 C 0.00 0.00 0.00 4.52 +0.60 63 0 151 0
29JAN26 17.00 C 3.80 3.80 3.80 4.13 +0.67 93 1 87 -1
29JAN26 17.50 C 0.00 0.00 0.00 3.52 +0.60 48 0 794 0
29JAN26 18.00 C 0.00 0.00 0.00 3.04 +0.53 52 0 150 0
29JAN26 18.50 C 0.00 0.00 0.00 2.53 +0.56 40 0 315 0
29JAN26 19.00 C 1.80 2.35 1.80 2.07 +0.50 43 170 754 -6
29JAN26 19.50 C 1.20 2.05 1.20 1.62 +0.52 42 15 3,018 -15
29JAN26 20.00 C 0.84 1.62 0.80 1.19 +0.42 39 96 1,443 0
29JAN26 21.00 C 0.31 0.87 0.31 0.61 +0.29 43 169 1,393 +39
29JAN26 22.00 C 0.22 0.46 0.21 0.25 +0.14 43 796 1,652 +180
29JAN26 23.00 C 0.07 0.19 0.07 0.08 +0.05 43 393 830 +266
29JAN26 24.00 C 0.07 0.09 0.05 0.02 +0.01 43 135 281 +65
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 57 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
26FEB26 12.00 C 0.00 0.00 0.00 9.04 +0.60 64 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 8.54 +0.54 56 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.04 +0.60 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 7.54 +0.60 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.05 +0.60 52 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 6.54 +0.59 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.05 +0.60 41 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 5.57 +0.54 47 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.08 +0.59 45 0 70 0
26FEB26 16.50 C 4.86 4.86 4.86 4.59 +0.60 42 2 115 0
26FEB26 17.00 C 0.00 0.00 0.00 4.13 +0.59 44 0 305 0
26FEB26 17.50 C 0.00 0.00 0.00 3.62 +0.65 37 0 84 0
26FEB26 18.00 C 0.00 0.00 0.00 3.08 +0.53 27 0 80 0
26FEB26 18.50 C 2.67 2.67 2.67 2.79 +0.64 41 1 235 -1
26FEB26 19.00 C 0.00 0.00 0.00 2.41 +0.62 42 0 291 0
26FEB26 19.50 C 1.37 1.37 1.37 1.96 +0.49 38 2 262 +1
26FEB26 20.00 C 1.90 2.00 1.64 1.62 +0.44 38 20 430 +5
26FEB26 21.00 C 1.09 1.15 1.09 1.07 +0.34 38 13 411 -6
26FEB26 22.00 C 0.48 0.92 0.48 0.68 +0.24 39 163 852 +84
26FEB26 23.00 C 0.30 0.59 0.30 0.40 +0.17 39 267 508 +168
26FEB26 24.00 C 0.30 0.37 0.29 0.22 +0.10 39 103 278 +43
26FEB26 25.00 C 0.19 0.26 0.18 0.11 +0.05 38 167 226 +81
26FEB26 26.00 C 0.14 0.14 0.14 0.06 +0.03 39 15 30 -15
26FEB26 27.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 74 0
26FEB26 28.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 11.30 +0.59 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 11.06 +0.60 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 10.56 +0.60 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.07 +0.61 59 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 9.52 +0.55 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 9.07 +0.60 46 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 8.54 +0.54 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 8.10 +0.62 53 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 7.69 +0.70 64 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 7.09 +0.59 40 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 6.62 +0.54 45 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 6.20 +0.74 51 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 5.81 +0.74 56 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 5.30 +0.76 51 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 4.73 +0.66 41 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 4.29 +0.64 41 0 284 0
30MAR26 17.50 C 0.00 0.00 0.00 3.90 +0.66 43 0 370 0
30MAR26 18.00 C 3.60 3.60 3.45 3.44 +0.57 40 24 4,015 -24
30MAR26 18.50 C 0.00 0.00 0.00 3.07 +0.55 40 0 934 0
30MAR26 19.00 C 0.00 0.00 0.00 2.64 +0.44 38 0 1,987 0
30MAR26 19.50 C 0.00 0.00 0.00 2.38 +0.47 40 0 692 0
30MAR26 20.00 C 2.20 2.20 2.20 2.06 +0.42 40 100 746 -100
30MAR26 21.00 C 1.64 1.83 1.64 1.55 +0.36 40 44 2,309 -25
30MAR26 22.00 C 1.37 1.37 1.16 1.16 +0.28 41 83 4,189 +65
30MAR26 23.00 C 0.90 1.05 0.90 0.83 +0.21 41 21 427 -19
30MAR26 24.00 C 0.64 0.65 0.63 0.58 +0.17 41 206 296 +95
30MAR26 25.00 C 0.48 0.59 0.48 0.39 +0.12 41 43 1,736 -15
30MAR26 26.00 C 0.32 0.43 0.32 0.26 +0.08 41 92 327 +92
30MAR26 27.00 C 0.27 0.27 0.27 0.17 +0.06 41 45 163 +45
30MAR26 28.00 C 0.14 0.25 0.14 0.11 +0.04 41 136 90 +53
30MAR26 29.00 C 0.15 0.19 0.15 0.07 +0.02 41 10 710 +10
29APR26 14.00 C 0.00 0.00 0.00 7.18 +0.68 45 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.62 +0.54 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.20 +0.65 40 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.91 +0.66 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.43 +0.80 47 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.90 +0.71 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.42 +0.45 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.02 +0.60 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.63 +0.56 39 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 3.26 +0.51 39 0 24 0
29APR26 19.00 C 0.00 0.00 0.00 2.93 +0.49 39 0 39 0
29APR26 19.50 C 0.00 0.00 0.00 2.63 +0.47 39 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 2.33 +0.43 39 1 65 0
29APR26 21.00 C 0.00 0.00 0.00 1.83 +0.38 40 0 35 0
29APR26 22.00 C 1.64 1.64 1.44 1.43 +0.31 40 4 30 +3
29APR26 23.00 C 0.00 0.00 0.00 1.09 +0.23 40 0 30 0
29APR26 24.00 C 0.85 0.85 0.85 0.81 +0.19 40 4 34 0
29APR26 25.00 C 0.70 0.70 0.70 0.60 +0.15 40 15 18 +15
29APR26 26.00 C 0.43 0.43 0.43 0.43 +0.11 40 7 24 +7
29APR26 27.00 C 0.00 0.00 0.00 0.31 +0.09 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.22 +0.07 40 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.15 - 40 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 10.63 +0.60 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.13 +0.59 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.64 +0.59 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.16 +0.57 40 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.73 +0.73 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.25 +0.67 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.78 +0.70 45 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.33 +0.69 45 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.87 +0.65 43 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.42 +0.71 43 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.91 +0.62 39 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 5.52 +0.61 40 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.10 +0.61 39 0 60 0
29JUN26 17.00 C 5.37 5.37 5.37 4.72 +0.62 40 20 2,279 0
29JUN26 17.50 C 0.00 0.00 0.00 4.34 +0.59 39 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.96 +0.57 39 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 3.65 +0.56 39 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.31 +0.51 39 0 523 0
29JUN26 19.50 C 0.00 0.00 0.00 3.01 +0.46 39 0 39 0
29JUN26 20.00 C 2.97 2.97 2.97 2.74 +0.45 39 40 1,929 -40
29JUN26 21.00 C 2.37 2.37 2.37 2.26 +0.38 39 10 555 +10
29JUN26 22.00 C 2.09 2.09 2.09 1.85 +0.33 39 2 673 0
29JUN26 23.00 C 1.74 1.74 1.70 1.50 +0.26 39 20 375 +20
29JUN26 24.00 C 1.42 1.42 1.40 1.20 +0.22 39 2 22 +2
29JUN26 25.00 C 0.00 0.00 0.00 0.95 +0.19 39 40 354 +40
29JUN26 26.00 C 0.00 0.00 0.00 0.75 +0.16 39 40 58 +39
29JUN26 27.00 C 0.75 0.75 0.75 0.58 +0.12 39 10 106 +10
29JUN26 28.00 C 0.00 0.00 0.00 0.45 +0.10 39 0 128 0
29JUN26 29.00 C 0.59 0.59 0.57 0.35 +0.09 39 20 76 +10
29SEP26 12.00 C 0.00 0.00 0.00 9.29 +0.70 47 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.74 +0.66 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.28 +0.62 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.83 +0.63 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.39 +0.69 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.01 +0.61 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.56 +0.61 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.15 +0.62 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.74 +0.54 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.40 +0.56 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.04 +0.56 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.71 +0.53 39 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 4.36 +0.48 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.08 +0.48 39 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 3.72 +0.38 37 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 3.51 +0.41 39 0 77 0
29SEP26 20.00 C 0.00 0.00 0.00 3.28 +0.42 39 0 55 0
29SEP26 21.00 C 3.05 3.05 2.72 2.76 +0.31 38 5 157 +2
29SEP26 22.00 C 0.00 0.00 0.00 2.40 +0.32 39 0 13 0
29SEP26 23.00 C 0.00 0.00 0.00 2.06 +0.31 39 0 24 0
29SEP26 24.00 C 1.95 1.95 1.95 1.79 +0.29 40 2 2 +2
29SEP26 25.00 C 1.72 1.72 1.72 1.53 +0.23 40 3 24 +3
29SEP26 26.00 C 0.00 0.00 0.00 1.30 +0.19 40 0 6,000 0
29SEP26 27.00 C 1.19 1.19 1.19 1.09 +0.15 40 2 51 -2
29SEP26 28.00 C 1.07 1.07 1.07 0.92 +0.14 40 2 4 0
29SEP26 29.00 C 0.00 0.00 0.00 0.76 - 40 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 8.87 +0.57 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.45 +0.57 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.04 +0.57 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.63 +0.55 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.24 +0.55 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.86 +0.54 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.50 +0.53 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.99 +0.51 36 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.80 +0.50 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.48 +0.64 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.17 +0.63 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.87 +0.60 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.47 +0.46 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.18 +0.43 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.95 +0.43 38 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 3.70 +0.41 38 0 22 0
30DEC26 21.00 C 3.52 3.52 3.16 3.25 +0.37 38 4 3,012 +3
30DEC26 22.00 C 3.06 3.06 3.00 2.87 +0.36 38 5 15 +2
30DEC26 23.00 C 0.00 0.00 0.00 2.51 +0.32 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.22 +0.30 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.98 +0.28 39 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.78 +0.27 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.55 +0.24 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 +0.22 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.18 - 40 0 0 -
TOTAL CALL 3,590 58,240 +1,191
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 131 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 167 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 119 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,093 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 643 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 860 0
29JAN26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 916 0
29JAN26 18.00 P 0.01 0.01 0.01 0.01 -0.01 45 10 1,203 0
29JAN26 18.50 P 0.00 0.00 0.00 0.02 -0.03 42 0 1,327 0
29JAN26 19.00 P 0.04 0.05 0.04 0.05 -0.06 43 11 1,131 0
29JAN26 19.50 P 0.11 0.11 0.06 0.11 -0.11 43 139 634 -2
29JAN26 20.00 P 0.32 0.32 0.13 0.21 -0.18 42 191 899 +46
29JAN26 21.00 P 0.72 0.72 0.38 0.58 -0.36 42 465 508 +346
29JAN26 22.00 P 1.20 1.20 0.95 1.25 -0.49 45 62 43 +41
29JAN26 23.00 P 0.00 0.00 0.00 2.10 -0.54 48 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 3.04 -0.59 52 0 1,000 0
29JAN26 25.00 P 0.00 0.00 0.00 4.03 -0.69 61 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 5.00 -0.69 0 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 6.00 -0.69 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 7.00 -0.72 0 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 83 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 907 0
26FEB26 17.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,172 0
26FEB26 17.50 P 0.00 0.00 0.00 0.08 -0.03 39 0 812 0
26FEB26 18.00 P 0.00 0.00 0.00 0.12 -0.05 38 0 358 0
26FEB26 18.50 P 0.32 0.32 0.17 0.18 -0.09 38 126 737 +8
26FEB26 19.00 P 0.00 0.00 0.00 0.27 -0.13 37 0 472 0
26FEB26 19.50 P 0.41 0.41 0.32 0.40 -0.17 38 36 165 -12
26FEB26 20.00 P 0.52 0.55 0.47 0.55 -0.23 37 14 192 0
26FEB26 21.00 P 0.80 0.97 0.80 1.01 -0.31 38 23 36 +4
26FEB26 22.00 P 0.00 0.00 0.00 1.63 -0.39 39 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 2.38 -0.47 40 0 19 0
26FEB26 24.00 P 0.00 0.00 0.00 3.25 -0.53 43 0 0 0
26FEB26 25.00 P 3.95 3.95 3.95 4.18 -0.57 47 4 4 +4
26FEB26 26.00 P 0.00 0.00 0.00 5.02 -0.75 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 6.07 -0.62 51 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 7.02 -0.70 49 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 44 0
30MAR26 14.50 P 0.05 0.05 0.05 0.03 0.00 43 150 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 379 0
30MAR26 15.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 546 0
30MAR26 16.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 5,343 0
30MAR26 16.50 P 0.14 0.14 0.14 0.13 -0.04 41 5 1,449 0
30MAR26 17.00 P 0.00 0.00 0.00 0.19 -0.06 41 0 1,641 0
30MAR26 17.50 P 0.21 0.21 0.21 0.27 -0.08 41 4 660 0
30MAR26 18.00 P 0.35 0.35 0.35 0.35 -0.10 40 15 9,012 +15
30MAR26 18.50 P 0.00 0.00 0.00 0.47 -0.13 40 0 102 0
30MAR26 19.00 P 0.00 0.00 0.00 0.60 -0.16 40 0 215 0
30MAR26 19.50 P 0.66 0.68 0.63 0.77 -0.20 40 8 558 +8
30MAR26 20.00 P 0.00 0.00 0.00 0.96 -0.23 40 0 346 0
30MAR26 21.00 P 1.34 1.34 1.34 1.45 -0.32 41 1 80 +1
30MAR26 22.00 P 0.00 0.00 0.00 2.05 -0.38 41 0 4 0
30MAR26 23.00 P 0.00 0.00 0.00 2.75 -0.43 42 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 3.56 -0.33 44 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 4.41 -0.38 46 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 5.25 -0.58 45 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 6.26 -0.45 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 7.03 -0.75 40 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 8.06 -0.68 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
29APR26 16.00 P 0.18 0.18 0.18 0.17 -0.04 40 15 15 +15
29APR26 16.50 P 0.00 0.00 0.00 0.22 -0.06 39 0 24 0
29APR26 17.00 P 0.00 0.00 0.00 0.31 -0.07 40 0 18 0
29APR26 17.50 P 0.00 0.00 0.00 0.40 -0.09 40 0 16 0
29APR26 18.00 P 0.54 0.54 0.54 0.51 -0.12 39 1 1 +1
29APR26 18.50 P 0.00 0.00 0.00 0.64 -0.14 39 0 15 0
29APR26 19.00 P 0.72 0.72 0.72 0.80 -0.17 39 30 30 +4
29APR26 19.50 P 0.00 0.00 0.00 0.98 -0.20 39 0 17 0
29APR26 20.00 P 1.12 1.12 1.12 1.18 -0.24 39 3 46 0
29APR26 21.00 P 0.00 0.00 0.00 1.67 -0.32 39 0 30 0
29APR26 22.00 P 0.00 0.00 0.00 2.26 -0.38 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 2.95 -0.42 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.71 -0.46 42 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.56 -0.47 43 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.43 -0.51 45 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.31 -0.42 45 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.20 -0.58 45 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.06 - 41 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 162 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.21 -0.05 39 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 -0.07 38 0 569 0
29JUN26 16.00 P 0.00 0.00 0.00 0.34 -0.08 38 0 1,934 0
29JUN26 16.50 P 0.00 0.00 0.00 0.45 -0.08 39 0 313 0
29JUN26 17.00 P 0.00 0.00 0.00 0.56 -0.11 39 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.69 -0.12 39 0 987 0
29JUN26 18.00 P 0.00 0.00 0.00 0.83 -0.14 39 0 268 0
29JUN26 18.50 P 0.00 0.00 0.00 0.98 -0.18 38 0 195 0
29JUN26 19.00 P 1.02 1.02 1.02 1.16 -0.21 38 5 24 +5
29JUN26 19.50 P 1.38 1.38 1.38 1.38 -0.22 38 75 225 +75
29JUN26 20.00 P 0.00 0.00 0.00 1.59 -0.25 38 0 144 0
29JUN26 21.00 P 0.00 0.00 0.00 2.10 -0.30 38 0 275 0
29JUN26 22.00 P 0.00 0.00 0.00 2.70 -0.35 39 0 9 0
29JUN26 23.00 P 0.00 0.00 0.00 3.37 -0.41 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.11 -0.45 40 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.89 -0.47 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.73 -0.49 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.59 -0.51 43 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.33 -0.67 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.23 -0.66 40 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 79 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 -0.03 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.04 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.04 40 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 -0.06 40 0 74 0
29SEP26 14.50 P 0.00 0.00 0.00 0.37 -0.06 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.45 -0.09 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 -0.09 40 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.67 -0.12 40 30 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.81 -0.12 40 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.96 -0.15 40 0 515 0
29SEP26 17.50 P 1.08 1.08 1.08 1.13 -0.15 40 40 29 -11
29SEP26 18.00 P 0.00 0.00 0.00 1.31 -0.18 40 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.51 -0.19 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.72 -0.21 40 0 68 0
29SEP26 19.50 P 0.00 0.00 0.00 1.94 -0.25 40 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 2.20 -0.24 40 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.73 -0.29 40 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 3.33 -0.32 41 0 105 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 -0.35 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.68 -0.39 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.42 -0.42 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.21 -0.44 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.02 -0.47 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.88 -0.48 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.75 - 44 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.02 40 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.30 -0.03 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.38 -0.03 40 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.46 -0.05 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 -0.05 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.06 40 0 43 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 -0.07 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.95 -0.07 40 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 1.09 -0.11 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.25 -0.12 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 -0.13 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.62 -0.16 40 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 -0.17 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.07 -0.18 40 0 0 0
30DEC26 19.50 P 2.30 2.30 2.30 2.32 -0.18 40 80 80 +80
30DEC26 20.00 P 0.00 0.00 0.00 2.54 -0.22 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.12 -0.23 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.73 -0.24 41 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 4.37 -0.28 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.06 -0.30 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 -0.33 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.55 -0.36 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.35 -0.38 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.17 -0.41 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.03 - 43 0 0 -
TOTAL PUT 1,543 60,411 +628
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$ 35.24
29JAN26 25.00 C 0.00 0.00 0.00 10.24 +0.05 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 9.25 +0.06 0 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 8.24 +0.05 0 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 7.26 +0.07 0 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 6.41 +0.22 82 0 0 0
29JAN26 30.00 C 0.00 0.00 0.00 5.24 -0.11 0 0 1 0
29JAN26 31.00 C 0.00 0.00 0.00 4.39 +0.20 57 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 3.36 +0.14 43 0 31 0
29JAN26 33.00 C 0.00 0.00 0.00 2.29 +0.09 23 0 231 0
29JAN26 34.00 C 0.00 0.00 0.00 1.31 +0.09 16 0 90 0
29JAN26 35.00 C 0.35 0.54 0.35 0.49 -0.01 14 73 818 +28
29JAN26 36.00 C 0.10 0.14 0.10 0.11 -0.02 15 45 854 -17
29JAN26 37.00 C 0.04 0.04 0.04 0.02 0.00 17 4 913 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 22 0 922 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 163 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 720 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 559 0
29JAN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 212 0
29JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 519 0
29JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 249 0
29JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29JAN26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.32 +0.11 39 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 9.31 +0.11 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.31 +0.08 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.33 +0.11 28 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.41 +0.18 37 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.34 -0.01 22 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 4.39 +0.13 24 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.36 +0.08 16 0 1 0
26FEB26 33.00 C 2.40 2.40 2.40 2.42 +0.06 16 30 290 0
26FEB26 34.00 C 0.00 0.00 0.00 1.62 +0.11 17 0 53 0
26FEB26 35.00 C 0.90 0.90 0.90 0.94 +0.04 16 9 307 -9
26FEB26 36.00 C 0.48 0.48 0.43 0.47 +0.01 16 55 425 +54
26FEB26 37.00 C 0.20 0.23 0.20 0.22 0.00 16 257 660 +173
26FEB26 38.00 C 0.10 0.10 0.10 0.08 -0.01 16 45 1,654 0
26FEB26 39.00 C 0.06 0.06 0.06 0.03 0.00 17 15 313 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 17 0 371 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 61 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.33 +0.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.38 +0.11 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 9.37 +0.17 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 8.38 +0.14 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 7.39 +0.17 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 6.41 +0.08 19 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 5.49 +0.14 23 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 4.48 +0.14 19 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 3.60 +0.14 20 0 16 0
30MAR26 33.00 C 0.00 0.00 0.00 2.68 +0.08 17 0 12 0
30MAR26 34.00 C 0.00 0.00 0.00 1.96 +0.11 18 0 44 0
30MAR26 35.00 C 0.00 0.00 0.00 1.33 +0.06 17 0 475 0
30MAR26 36.00 C 0.00 0.00 0.00 0.85 +0.02 17 0 266 0
30MAR26 37.00 C 0.52 0.52 0.50 0.52 -0.01 17 9 393 +5
30MAR26 38.00 C 0.29 0.34 0.29 0.29 -0.01 17 107 464 +87
30MAR26 39.00 C 0.19 0.19 0.19 0.15 -0.01 17 50 526 +50
30MAR26 40.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2,401 0
30MAR26 41.00 C 0.00 0.00 0.00 0.04 0.00 18 0 193 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 0.00 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 24 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 26 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29APR26 25.00 C 0.00 0.00 0.00 10.44 +0.17 18 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.44 +0.07 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.71 +0.08 38 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.45 +0.22 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.51 +0.11 20 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.62 +0.17 22 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.62 -0.04 19 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.73 +0.08 18 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.92 +0.08 18 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 2.22 +0.12 18 0 21 0
29APR26 35.00 C 0.00 0.00 0.00 1.62 +0.11 18 0 125 0
29APR26 36.00 C 0.00 0.00 0.00 1.14 +0.05 18 0 8 0
29APR26 37.00 C 0.00 0.00 0.00 0.77 +0.03 18 0 20 0
29APR26 38.00 C 0.53 0.53 0.53 0.50 +0.02 18 10 62 -8
29APR26 39.00 C 0.36 0.36 0.36 0.31 +0.02 18 20 62 +15
29APR26 40.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 31 0
29APR26 41.00 C 0.16 0.16 0.16 0.11 +0.01 18 30 37 +30
29APR26 42.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 18 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.62 +0.16 32 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.58 +0.08 24 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.71 +0.08 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.66 +0.19 23 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.71 +0.11 22 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.76 +0.21 20 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.86 +0.10 19 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.11 +0.17 21 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.27 +0.03 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.58 -0.04 19 0 82 0
29JUN26 35.00 C 0.00 0.00 0.00 2.03 -0.04 19 0 337 0
29JUN26 36.00 C 0.00 0.00 0.00 1.53 -0.08 19 0 109 0
29JUN26 37.00 C 0.00 0.00 0.00 1.12 -0.11 19 0 428 0
29JUN26 38.00 C 0.88 0.88 0.88 0.80 -0.12 19 3 2,670 0
29JUN26 39.00 C 0.00 0.00 0.00 0.56 -0.13 18 0 13 0
29JUN26 40.00 C 0.00 0.00 0.00 0.38 -0.12 18 0 97 0
29JUN26 41.00 C 0.00 0.00 0.00 0.25 -0.11 18 0 78 0
29JUN26 42.00 C 0.00 0.00 0.00 0.17 -0.09 18 0 73 0
29JUN26 43.00 C 0.00 0.00 0.00 0.11 -0.07 18 0 82 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.05 19 0 148 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.04 18 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 126 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 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 10.62 +0.09 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.64 +0.14 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.71 +0.08 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.66 +0.11 21 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.74 +0.14 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.81 +0.14 20 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.90 +0.06 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.11 +0.01 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.34 +0.06 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.71 +0.03 18 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 2.23 +0.05 19 0 32 0
29SEP26 36.00 C 1.77 1.77 1.77 1.76 +0.01 19 2 54 +2
29SEP26 37.00 C 0.00 0.00 0.00 1.37 +0.01 19 0 8 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 0.00 19 0 22 0
29SEP26 39.00 C 0.00 0.00 0.00 0.79 -0.01 18 0 16 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 -0.01 18 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.44 0.00 18 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.32 -0.01 18 0 79 0
29SEP26 43.00 C 0.00 0.00 0.00 0.24 0.00 18 0 65 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 0.00 18 0 109 0
29SEP26 45.00 C 0.00 0.00 0.00 0.12 0.00 18 0 190 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 0.00 18 0 27 0
29SEP26 47.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 -0.01 18 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 10.65 +0.12 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 9.65 +0.15 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.71 +0.08 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.70 +0.13 20 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.75 +0.09 19 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.84 +0.10 18 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 5.01 +0.02 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.31 0.00 18 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 3.68 -0.02 19 0 80 0
30DEC26 34.00 C 0.00 0.00 0.00 3.12 -0.02 19 0 25 0
30DEC26 35.00 C 0.00 0.00 0.00 2.64 -0.03 19 0 37 0
30DEC26 36.00 C 0.00 0.00 0.00 2.21 -0.04 19 0 239 0
30DEC26 37.00 C 0.00 0.00 0.00 1.84 -0.04 19 0 6 0
30DEC26 38.00 C 0.00 0.00 0.00 1.52 -0.04 20 0 67 0
30DEC26 39.00 C 0.00 0.00 0.00 1.26 -0.04 20 0 7 0
30DEC26 40.00 C 0.00 0.00 0.00 1.03 -0.04 20 0 18 0
30DEC26 41.00 C 0.00 0.00 0.00 0.84 -0.04 20 0 8 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 -0.04 20 0 39 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 -0.03 20 0 32 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.01 20 0 10 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 16 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.01 20 0 3 0
TOTAL CALL 764 26,694 +410
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 73 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 123 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 753 0
29JAN26 34.00 P 0.09 0.09 0.07 0.03 -0.04 15 125 1,894 +59
29JAN26 35.00 P 0.33 0.34 0.27 0.25 -0.08 15 32 1,134 -5
29JAN26 36.00 P 0.98 0.98 0.85 0.87 -0.10 16 4 418 0
29JAN26 37.00 P 1.95 1.95 1.95 1.78 -0.12 19 15 186 +2
29JAN26 38.00 P 0.00 0.00 0.00 2.76 -0.13 0 0 141 0
29JAN26 39.00 P 0.00 0.00 0.00 3.76 -0.13 0 0 50 0
29JAN26 40.00 P 0.00 0.00 0.00 4.78 -0.10 42 0 222 0
29JAN26 41.00 P 0.00 0.00 0.00 5.79 -0.10 51 0 22 0
29JAN26 42.00 P 0.00 0.00 0.00 6.79 -0.09 57 0 5 0
29JAN26 43.00 P 0.00 0.00 0.00 7.81 -0.08 68 0 0 0
29JAN26 44.00 P 0.00 0.00 0.00 8.81 -0.08 74 0 0 0
29JAN26 45.00 P 0.00 0.00 0.00 9.81 -0.09 80 0 0 0
29JAN26 46.00 P 0.00 0.00 0.00 10.77 -0.12 73 0 0 0
29JAN26 47.00 P 0.00 0.00 0.00 11.76 -0.13 0 0 0 0
29JAN26 48.00 P 0.00 0.00 0.00 12.76 -0.13 0 0 0 0
29JAN26 49.00 P 0.00 0.00 0.00 13.76 -0.13 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 14.76 -0.13 0 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 17.26 -0.14 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 18 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 0.00 17 0 265 0
26FEB26 33.00 P 0.13 0.13 0.13 0.09 -0.02 16 7 541 +7
26FEB26 34.00 P 0.31 0.31 0.31 0.26 -0.03 16 21 909 +11
26FEB26 35.00 P 0.63 0.65 0.59 0.59 -0.07 16 18 2,988 -5
26FEB26 36.00 P 0.00 0.00 0.00 1.14 -0.11 16 0 179 0
26FEB26 37.00 P 2.02 2.02 2.02 1.90 -0.12 16 3 137 -3
26FEB26 38.00 P 0.00 0.00 0.00 2.80 -0.14 17 0 169 0
26FEB26 39.00 P 0.00 0.00 0.00 3.76 -0.13 0 0 33 0
26FEB26 40.00 P 0.00 0.00 0.00 4.78 -0.12 24 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 5.93 +0.04 37 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 6.79 -0.10 33 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.81 -0.08 38 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.81 -0.08 41 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 9.81 -0.09 45 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 10.77 -0.12 43 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.76 -0.13 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 12.76 -0.13 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.77 -0.12 51 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.78 -0.12 56 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 17.26 -0.14 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 231 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.05 -0.01 18 0 232 0
30MAR26 32.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 809 0
30MAR26 33.00 P 0.30 0.31 0.28 0.27 -0.03 18 23 822 0
30MAR26 34.00 P 0.60 0.60 0.51 0.51 -0.05 17 12 307 -4
30MAR26 35.00 P 0.94 0.94 0.88 0.88 -0.10 17 16 797 +14
30MAR26 36.00 P 0.00 0.00 0.00 1.43 -0.12 17 0 399 0
30MAR26 37.00 P 0.00 0.00 0.00 2.11 -0.14 17 0 282 0
30MAR26 38.00 P 2.95 2.95 2.95 2.95 -0.12 19 15 230 0
30MAR26 39.00 P 3.97 3.97 3.97 3.83 -0.14 19 1 268 -1
30MAR26 40.00 P 0.00 0.00 0.00 4.80 -0.12 21 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.93 +0.04 29 0 12 0
30MAR26 42.00 P 0.00 0.00 0.00 6.81 -0.10 27 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 7.81 -0.10 30 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.82 -0.08 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.82 -0.09 36 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.78 -0.11 35 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.81 -0.18 40 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.78 -0.13 40 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.78 -0.13 42 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 14.81 -0.11 47 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 17.29 -0.12 50 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 19.81 -0.09 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 22.29 -0.19 60 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 24.79 -0.12 64 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 19 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 0.07 0.07 0.07 0.05 0.00 18 5 20 +5
29APR26 31.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 166 0
29APR26 32.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 193 0
29APR26 33.00 P 0.41 0.41 0.41 0.41 -0.02 18 3 271 +3
29APR26 34.00 P 0.00 0.00 0.00 0.69 -0.04 18 0 112 0
29APR26 35.00 P 1.07 1.07 1.06 1.07 -0.09 17 105 200 +98
29APR26 36.00 P 0.00 0.00 0.00 1.60 -0.11 17 0 68 0
29APR26 37.00 P 0.00 0.00 0.00 2.27 -0.12 18 0 9 0
29APR26 38.00 P 0.00 0.00 0.00 3.04 -0.13 18 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 3.98 -0.05 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.83 -0.12 20 0 2 0
29APR26 41.00 P 0.00 0.00 0.00 5.93 +0.04 25 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.81 -0.10 24 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.81 -0.10 26 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.82 -0.09 29 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 -0.04 19 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.06 18 0 186 0
29JUN26 29.00 P 0.00 0.00 0.00 0.16 -0.08 19 0 159 0
29JUN26 30.00 P 0.00 0.00 0.00 0.27 -0.12 18 0 259 0
29JUN26 31.00 P 0.44 0.44 0.44 0.44 -0.16 18 20 443 0
29JUN26 32.00 P 0.00 0.00 0.00 0.69 -0.19 18 0 573 0
29JUN26 33.00 P 0.00 0.00 0.00 1.02 -0.23 18 0 283 0
29JUN26 34.00 P 1.53 1.53 1.53 1.44 -0.25 18 2 287 -2
29JUN26 35.00 P 2.10 2.10 2.10 1.96 -0.25 18 20 371 0
29JUN26 36.00 P 0.00 0.00 0.00 2.56 -0.42 17 0 293 0
29JUN26 37.00 P 0.00 0.00 0.00 3.33 -0.29 18 0 52 0
29JUN26 38.00 P 0.00 0.00 0.00 4.09 -0.11 18 0 107 0
29JUN26 39.00 P 0.00 0.00 0.00 4.77 -0.24 15 0 40 0
29JUN26 40.00 P 5.73 5.73 5.73 5.62 -0.17 14 8 213 -8
29JUN26 41.00 P 0.00 0.00 0.00 6.49 -0.35 0 0 44 0
29JUN26 42.00 P 0.00 0.00 0.00 7.57 -0.13 16 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 8.53 -0.06 16 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 9.47 -0.11 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 10.47 -0.04 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 11.41 -0.09 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.39 -0.13 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.34 -0.11 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.31 -0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.30 -0.11 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 17.77 -0.09 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 20.22 -0.23 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.70 -0.07 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 25.16 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 -0.02 18 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 -0.03 18 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 0.69 -0.03 18 0 155 0
29SEP26 32.00 P 0.00 0.00 0.00 0.98 -0.04 18 0 116 0
29SEP26 33.00 P 0.00 0.00 0.00 1.34 -0.05 18 0 80 0
29SEP26 34.00 P 0.00 0.00 0.00 1.77 -0.06 18 0 92 0
29SEP26 35.00 P 0.00 0.00 0.00 2.28 -0.08 18 0 237 0
29SEP26 36.00 P 0.00 0.00 0.00 2.88 -0.10 18 0 72 0
29SEP26 37.00 P 0.00 0.00 0.00 3.51 -0.16 17 0 67 0
29SEP26 38.00 P 0.00 0.00 0.00 4.37 -0.09 18 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.15 -0.12 18 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 5.99 -0.08 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 6.85 -0.13 19 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 7.76 -0.10 19 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 8.65 -0.12 18 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 9.56 -0.17 17 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.52 -0.13 17 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.47 -0.20 13 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.48 -0.09 18 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.38 -0.15 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.42 -0.12 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.40 -0.12 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.86 -0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 -0.03 20 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 0.41 -0.03 20 0 36 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 -0.03 20 0 37 0
30DEC26 30.00 P 0.00 0.00 0.00 0.84 -0.05 20 0 65 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 -0.05 20 0 36 0
30DEC26 32.00 P 1.60 1.60 1.60 1.48 -0.09 20 2 72 +2
30DEC26 33.00 P 0.00 0.00 0.00 1.90 -0.10 20 0 88 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 -0.11 20 0 253 0
30DEC26 35.00 P 3.03 3.20 3.02 2.92 -0.11 21 7 154 +7
30DEC26 36.00 P 0.00 0.00 0.00 3.52 -0.12 21 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 4.18 -0.12 21 0 29 0
30DEC26 38.00 P 0.00 0.00 0.00 4.89 -0.12 21 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 5.66 -0.12 21 0 9 0
30DEC26 40.00 P 0.00 0.00 0.00 6.47 -0.11 22 0 5 0
30DEC26 41.00 P 0.00 0.00 0.00 7.31 -0.12 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.19 -0.11 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.10 -0.11 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.03 -0.11 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.98 -0.10 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.95 -0.10 26 0 0 0
TOTAL PUT 464 22,705 +180
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$ 85.85
29JAN26 57.50 C 0.00 0.00 0.00 28.40 -0.06 81 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 25.90 -0.17 68 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 24.10 +0.63 142 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 21.53 +0.17 124 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 18.40 -0.07 0 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 16.38 +0.41 91 0 0 0
29JAN26 72.50 C 0.00 0.00 0.00 13.73 +0.25 71 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 10.88 -0.10 0 0 0 0
29JAN26 77.50 C 0.00 0.00 0.00 8.42 -0.08 25 0 0 0
29JAN26 80.00 C 0.00 0.00 0.00 5.95 -0.13 22 0 39 0
29JAN26 82.50 C 3.87 3.87 3.87 3.73 -0.14 25 1 106 0
29JAN26 85.00 C 1.62 1.97 1.62 1.86 -0.23 23 47 79 0
29JAN26 87.50 C 1.01 1.01 1.01 0.75 -0.18 24 14 169 -6
29JAN26 90.00 C 0.39 0.39 0.39 0.24 -0.11 25 15 287 0
29JAN26 92.50 C 0.10 0.11 0.10 0.06 -0.04 25 9 215 -9
29JAN26 95.00 C 0.08 0.08 0.08 0.01 -0.02 25 5 321 -5
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
29JAN26 100.00 C 0.04 0.04 0.04 0.01 0.00 36 2 437 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 151 0
29JAN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 25.94 -0.13 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 24.10 -0.21 69 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.68 +0.32 64 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 18.56 +0.01 26 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.38 +0.24 42 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 14.00 +0.37 39 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 11.34 +0.10 29 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 9.06 +0.15 28 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 6.60 -0.15 22 0 12 0
26FEB26 82.50 C 0.00 0.00 0.00 4.64 -0.21 22 0 145 0
26FEB26 85.00 C 3.12 3.12 3.12 3.05 -0.23 22 15 153 +6
26FEB26 87.50 C 1.90 2.09 1.90 1.89 -0.23 22 34 71 +25
26FEB26 90.00 C 1.11 1.18 1.11 1.11 -0.17 23 31 102 +16
26FEB26 92.50 C 0.00 0.00 0.00 0.61 -0.10 23 0 388 0
26FEB26 95.00 C 0.39 0.39 0.36 0.30 -0.07 23 25 365 0
26FEB26 97.50 C 0.00 0.00 0.00 0.14 -0.04 23 0 58 0
26FEB26 100.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 121 0
26FEB26 102.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 185 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 55 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 40.01 -0.16 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 39.60 +0.43 84 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 38.12 -0.06 39 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 37.11 -0.01 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 36.50 +0.29 72 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.49 +0.95 80 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.40 +0.18 57 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 28.86 +0.12 49 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.12 -0.10 0 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 24.10 -0.21 47 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.68 +0.32 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 18.75 -0.08 23 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 16.38 +0.24 26 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 14.00 -0.03 26 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 11.99 +0.24 29 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 9.52 -0.09 24 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 7.55 -0.28 24 0 43 0
30MAR26 82.50 C 0.00 0.00 0.00 5.82 -0.12 24 0 30 0
30MAR26 85.00 C 4.42 4.42 4.42 4.31 -0.23 24 11 41 +10
30MAR26 87.50 C 3.23 3.23 3.23 3.14 -0.17 24 15 63 +15
30MAR26 90.00 C 0.00 0.00 0.00 2.24 -0.15 24 0 525 0
30MAR26 92.50 C 0.00 0.00 0.00 1.51 -0.13 24 0 34 0
30MAR26 95.00 C 1.10 1.10 1.09 0.99 -0.11 24 5 62 0
30MAR26 97.50 C 0.00 0.00 0.00 0.63 -0.08 24 0 100 0
30MAR26 100.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 125 0
30MAR26 102.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 141 0
30MAR26 105.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 175 0
30MAR26 107.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 194 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.58 +0.27 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.68 +0.10 34 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.09 +0.26 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.11 +0.32 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 14.74 +0.24 30 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 12.19 +0.31 25 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 10.39 +0.16 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 8.27 -0.12 24 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 6.59 -0.15 24 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 5.19 -0.22 24 0 120 0
29APR26 87.50 C 0.00 0.00 0.00 4.01 -0.20 24 0 150 0
29APR26 90.00 C 0.00 0.00 0.00 3.05 -0.16 24 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 2.24 -0.15 24 0 15 0
29APR26 95.00 C 0.00 0.00 0.00 1.62 -0.12 24 0 25 0
29APR26 97.50 C 0.00 0.00 0.00 1.14 -0.11 24 0 17 0
29APR26 100.00 C 0.00 0.00 0.00 0.79 -0.09 24 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 0.54 -0.07 24 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 0.36 -0.05 24 0 30 0
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.49 +0.34 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.41 -0.16 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.20 +0.08 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.31 -0.37 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.68 +0.37 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.68 -0.15 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.79 +0.33 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.16 +0.01 28 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 14.86 -0.08 26 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 12.87 +0.28 27 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.84 +0.23 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 8.98 +0.17 25 0 101 0
29JUN26 82.50 C 0.00 0.00 0.00 7.32 +0.12 24 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 5.87 -0.10 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 4.63 -0.09 24 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 3.60 -0.09 24 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 2.76 -0.08 24 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 2.08 -0.08 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 1.55 -0.06 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 1.13 -0.06 24 0 7 0
29JUN26 102.50 C 0.00 0.00 0.00 0.81 -0.05 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 0.59 -0.03 24 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 75 0
29JUN26 112.50 C 0.00 0.00 0.00 0.19 -0.02 23 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.46 +0.33 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.75 +0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.68 +0.37 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.15 +0.15 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 19.79 +0.14 29 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 17.19 -0.26 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.44 +0.06 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.40 +0.29 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.53 +0.23 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 9.83 +0.18 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.30 +0.13 25 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 6.97 -0.12 25 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 5.81 -0.12 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 -0.11 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 3.96 -0.10 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 3.26 -0.09 25 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 2.64 -0.08 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.15 -0.08 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.74 -0.07 25 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.39 -0.07 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.09 -0.06 24 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.86 -0.05 24 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.70 -0.04 24 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.55 -0.03 24 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 24.68 +0.26 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.15 +0.01 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.93 -0.04 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.95 +0.04 28 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 15.98 -0.02 27 0 6 0
30DEC26 75.00 C 0.00 0.00 0.00 14.06 +0.15 26 0 25 0
30DEC26 77.50 C 0.00 0.00 0.00 12.41 +0.15 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.97 +0.19 26 0 31 0
30DEC26 82.50 C 0.00 0.00 0.00 9.60 +0.20 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.40 -0.07 26 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 7.29 -0.08 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.31 -0.07 26 0 71 0
30DEC26 92.50 C 0.00 0.00 0.00 5.47 -0.06 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.69 -0.07 26 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 4.05 -0.06 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.46 -0.06 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 2.97 -0.06 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.52 -0.05 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.10 -0.04 25 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.77 -0.05 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.50 -0.04 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.28 -0.03 25 0 0 0
TOTAL CALL 229 7,748 +52
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 243 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 267 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JAN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 164 0
29JAN26 80.00 P 0.12 0.13 0.12 0.06 -0.04 25 28 236 0
29JAN26 82.50 P 0.32 0.32 0.32 0.31 -0.09 25 10 511 +10
29JAN26 85.00 P 1.42 1.42 0.90 1.03 -0.11 25 115 571 +39
29JAN26 87.50 P 2.46 2.46 2.46 2.43 -0.03 26 3 330 0
29JAN26 90.00 P 0.00 0.00 0.00 4.37 0.00 26 0 32 0
29JAN26 92.50 P 0.00 0.00 0.00 6.87 +0.23 35 0 38 0
29JAN26 95.00 P 0.00 0.00 0.00 9.15 +0.05 0 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 11.75 +0.15 46 0 6 0
29JAN26 100.00 P 0.00 0.00 0.00 14.15 +0.05 0 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 16.77 +0.17 62 0 0 0
29JAN26 105.00 P 0.00 0.00 0.00 19.28 0.00 69 0 0 0
29JAN26 107.50 P 0.00 0.00 0.00 21.65 -0.13 0 0 0 0
29JAN26 110.00 P 0.00 0.00 0.00 24.30 +0.02 84 0 0 0
29JAN26 112.50 P 0.00 0.00 0.00 27.45 +0.67 123 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 29.15 -0.13 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.03 0.00 24 0 34 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.02 23 0 34 0
26FEB26 77.50 P 0.27 0.27 0.27 0.22 -0.04 23 20 158 +20
26FEB26 80.00 P 0.00 0.00 0.00 0.54 -0.07 23 0 212 0
26FEB26 82.50 P 1.08 1.15 1.08 1.14 -0.07 23 37 515 +37
26FEB26 85.00 P 2.05 2.05 2.05 2.10 -0.03 23 12 249 +12
26FEB26 87.50 P 3.06 3.45 3.06 3.45 +0.02 23 21 37 -15
26FEB26 90.00 P 0.00 0.00 0.00 4.89 -0.20 21 0 159 0
26FEB26 92.50 P 0.00 0.00 0.00 7.14 +0.07 24 0 15 0
26FEB26 95.00 P 0.00 0.00 0.00 9.27 0.00 22 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.02 +0.39 32 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 14.42 +0.32 35 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 16.77 -0.33 35 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 19.28 0.00 39 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 21.65 -0.13 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 24.50 -0.32 52 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.45 +0.05 65 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 29.15 -0.34 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 24 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 89 0
30MAR26 77.50 P 0.81 0.81 0.81 0.72 -0.07 24 2 308 +1
30MAR26 80.00 P 0.00 0.00 0.00 1.27 -0.08 24 0 154 0
30MAR26 82.50 P 0.00 0.00 0.00 2.05 -0.06 24 0 335 0
30MAR26 85.00 P 0.00 0.00 0.00 3.11 -0.03 24 0 379 0
30MAR26 87.50 P 0.00 0.00 0.00 4.42 +0.05 24 0 72 0
30MAR26 90.00 P 0.00 0.00 0.00 6.07 +0.10 25 0 36 0
30MAR26 92.50 P 0.00 0.00 0.00 7.94 +0.17 26 0 1 0
30MAR26 95.00 P 0.00 0.00 0.00 9.95 +0.18 26 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 12.12 +0.19 26 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 14.55 +0.33 29 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 16.91 -0.19 30 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 19.28 0.00 30 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 22.30 +0.05 42 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 24.50 -0.32 41 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.45 +0.05 50 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 29.50 +0.01 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.40 -0.04 24 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.71 -0.05 24 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 1.16 -0.08 24 0 12 0
29APR26 80.00 P 0.00 0.00 0.00 1.82 -0.02 24 0 68 0
29APR26 82.50 P 2.63 2.63 2.63 2.67 -0.01 24 9 30 +9
29APR26 85.00 P 3.70 3.70 3.70 3.74 +0.01 24 7 215 +7
29APR26 87.50 P 0.00 0.00 0.00 5.04 +0.07 24 0 127 0
29APR26 90.00 P 0.00 0.00 0.00 6.63 +0.05 25 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 8.40 +0.10 25 0 15 0
29APR26 95.00 P 0.00 0.00 0.00 10.45 +0.25 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.39 +0.06 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 14.71 +0.45 27 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.91 -0.19 26 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.28 0.00 27 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.30 +0.05 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.50 -0.32 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.45 +0.05 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 0.00 24 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 55 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.01 23 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.31 0.00 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.53 -0.01 24 0 64 0
29JUN26 70.00 P 0.88 0.88 0.88 0.86 -0.02 24 1 965 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.30 -0.03 23 0 60 0
29JUN26 75.00 P 0.00 0.00 0.00 1.87 -0.02 23 0 35 0
29JUN26 77.50 P 0.00 0.00 0.00 2.64 -0.02 23 0 9 0
29JUN26 80.00 P 0.00 0.00 0.00 3.59 -0.02 23 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 4.73 -0.01 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 6.05 -0.01 22 0 48 0
29JUN26 87.50 P 0.00 0.00 0.00 7.54 -0.01 22 0 17 0
29JUN26 90.00 P 0.00 0.00 0.00 9.21 -0.28 22 0 162 0
29JUN26 92.50 P 0.00 0.00 0.00 11.22 -0.12 23 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.94 -0.38 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.97 -0.26 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.26 +0.14 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.25 +0.05 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.49 +0.05 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 23.78 +0.07 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.09 +0.07 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.87 +0.52 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.78 +0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.81 -0.03 24 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 1.16 -0.03 24 0 87 0
29SEP26 70.00 P 0.00 0.00 0.00 1.63 -0.04 24 0 81 0
29SEP26 72.50 P 0.00 0.00 0.00 2.22 -0.05 24 0 64 0
29SEP26 75.00 P 0.00 0.00 0.00 2.98 -0.04 24 0 115 0
29SEP26 77.50 P 0.00 0.00 0.00 3.87 -0.05 24 0 59 0
29SEP26 80.00 P 0.00 0.00 0.00 4.90 -0.05 24 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 6.06 -0.05 24 0 21 0
29SEP26 85.00 P 0.00 0.00 0.00 7.38 -0.05 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 8.85 -0.04 23 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 10.43 -0.03 23 0 21 0
29SEP26 92.50 P 0.00 0.00 0.00 12.13 -0.03 23 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 13.95 -0.02 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.85 -0.01 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 17.85 0.00 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.98 +0.07 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.45 +0.42 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 24.26 +0.06 16 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.44 +0.02 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.87 +0.17 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.36 +0.35 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 1.03 -0.01 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.43 -0.01 25 0 9 0
30DEC26 67.50 P 0.00 0.00 0.00 1.86 -0.02 25 0 119 0
30DEC26 70.00 P 0.00 0.00 0.00 2.46 -0.01 25 0 125 0
30DEC26 72.50 P 0.00 0.00 0.00 3.18 -0.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.00 -0.02 25 0 42 0
30DEC26 77.50 P 0.00 0.00 0.00 4.95 -0.01 25 0 11 0
30DEC26 80.00 P 0.00 0.00 0.00 6.04 -0.01 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 7.22 0.00 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.55 0.00 25 0 44 0
30DEC26 87.50 P 0.00 0.00 0.00 9.98 0.00 24 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 11.51 0.00 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 13.17 +0.01 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 15.01 +0.10 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.82 +0.04 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 18.83 +0.11 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.86 +0.14 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.10 +0.32 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.07 +0.18 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.17 -0.07 21 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.23 +0.06 17 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.57 +0.07 0 0 0 0
TOTAL PUT 265 9,337 +121
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$ 15.89
29JAN26 9.75 C 0.00 0.00 0.00 6.15 +0.43 108 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 5.89 +0.42 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.39 +0.42 0 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 4.98 +0.51 143 0 40 0
29JAN26 11.50 C 0.00 0.00 0.00 4.39 +0.42 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 3.89 +0.42 0 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.39 +0.42 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 2.90 +0.37 0 0 4 0
29JAN26 13.50 C 2.20 2.20 2.20 2.40 +0.42 0 10 45 -10
29JAN26 14.00 C 0.00 0.00 0.00 1.90 +0.41 0 0 177 0
29JAN26 14.50 C 0.00 0.00 0.00 1.41 +0.41 29 0 338 0
29JAN26 15.00 C 0.90 0.96 0.90 0.95 +0.34 30 111 599 -3
29JAN26 15.50 C 0.36 0.66 0.36 0.55 +0.22 29 55 250 +14
29JAN26 16.00 C 0.13 0.36 0.13 0.28 +0.13 31 981 998 -764
29JAN26 16.50 C 0.10 0.15 0.10 0.12 +0.06 31 224 392 +114
29JAN26 17.00 C 0.04 0.07 0.04 0.04 +0.02 31 1,458 840 -370
29JAN26 17.50 C 0.02 0.02 0.02 0.02 +0.01 35 10 268 -10
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 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 57 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.17 +0.43 47 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.92 +0.43 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.42 +0.37 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.98 +0.48 68 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.50 +0.42 65 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.93 +0.46 35 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.42 +0.45 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.02 +0.49 47 0 0 0
26FEB26 13.50 C 2.58 2.58 2.58 2.45 +0.43 28 2 17 +2
26FEB26 14.00 C 0.00 0.00 0.00 1.98 +0.41 28 0 10 0
26FEB26 14.50 C 1.56 1.56 1.56 1.58 +0.40 31 1 47 -1
26FEB26 15.00 C 0.00 0.00 0.00 1.15 +0.31 28 0 119 0
26FEB26 15.50 C 0.88 0.88 0.88 0.80 +0.22 27 1 140 -1
26FEB26 16.00 C 0.47 0.61 0.47 0.55 +0.18 28 48 268 +33
26FEB26 16.50 C 0.31 0.39 0.31 0.35 +0.11 28 65 383 +65
26FEB26 17.00 C 0.20 0.27 0.20 0.21 +0.07 28 1,054 496 -398
26FEB26 17.50 C 0.14 0.19 0.14 0.12 +0.04 28 734 893 +660
26FEB26 18.00 C 0.10 0.11 0.10 0.07 +0.03 28 572 827 +572
26FEB26 18.50 C 0.07 0.07 0.07 0.04 +0.02 29 200 200 +130
26FEB26 19.00 C 0.04 0.04 0.04 0.02 +0.01 29 75 75 +75
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.19 +0.37 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.96 +0.44 49 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.45 +0.40 33 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.98 +0.48 44 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.50 +0.42 43 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.97 +0.45 31 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.42 +0.36 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.02 +0.41 31 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 +0.33 23 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.08 +0.31 26 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.81 +0.38 33 0 219 0
30MAR26 15.00 C 1.43 1.43 1.43 1.39 +0.27 30 30 253 +30
30MAR26 15.50 C 1.09 1.09 1.09 1.09 +0.25 30 30 298 0
30MAR26 16.00 C 0.91 0.91 0.91 0.84 +0.21 30 2 264 -2
30MAR26 16.50 C 0.00 0.00 0.00 0.65 +0.21 31 0 235 0
30MAR26 17.00 C 0.43 0.54 0.43 0.48 +0.15 31 38 663 +26
30MAR26 17.50 C 0.35 0.40 0.35 0.35 +0.12 31 3 122 -1
30MAR26 18.00 C 0.24 0.24 0.24 0.24 +0.08 31 45 376 +45
30MAR26 18.50 C 0.00 0.00 0.00 0.17 +0.06 31 0 154 0
30MAR26 19.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 44 0
30MAR26 19.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 12 0
30MAR26 20.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.48 +0.43 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.98 +0.45 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.52 +0.44 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.02 +0.42 31 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.56 +0.50 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.03 +0.32 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.63 +0.33 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.28 +0.37 31 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.91 +0.34 31 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.58 +0.31 31 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.30 +0.28 31 0 134 0
29APR26 16.00 C 0.00 0.00 0.00 1.05 +0.24 31 0 81 0
29APR26 16.50 C 0.85 0.85 0.85 0.83 +0.20 31 1 16 +1
29APR26 17.00 C 0.69 0.69 0.69 0.66 +0.18 31 1 16 +1
29APR26 17.50 C 0.00 0.00 0.00 0.51 +0.14 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.39 +0.11 31 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.29 +0.09 31 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.27 +0.45 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.00 +0.42 0 0 20 0
29JUN26 10.50 C 0.00 0.00 0.00 5.53 +0.44 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.12 +0.51 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.59 +0.46 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.12 +0.44 33 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.76 +0.51 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.25 +0.40 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 +0.46 32 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.45 +0.37 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.15 +0.35 32 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 +0.32 32 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.53 +0.28 32 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.27 +0.25 31 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.05 +0.22 31 0 469 0
29JUN26 17.00 C 0.94 0.95 0.94 0.86 +0.19 31 7 177 +7
29JUN26 17.50 C 0.77 0.81 0.76 0.70 +0.17 31 180 198 +140
29JUN26 18.00 C 0.64 0.69 0.64 0.56 +0.14 31 141 258 +101
29JUN26 18.50 C 0.00 0.00 0.00 0.45 +0.12 31 0 19 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 +0.10 31 0 2 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 +0.08 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 +0.07 31 0 8 0
29JUN26 21.00 C 0.00 0.00 0.00 0.13 +0.04 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 5 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.27 +0.44 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.08 +0.48 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.60 +0.48 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.12 +0.48 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.61 +0.41 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.16 +0.42 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.76 +0.41 33 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 +0.37 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 +0.39 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.60 +0.35 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.30 +0.34 32 0 6 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 +0.29 32 0 23 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 +0.28 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.53 +0.25 32 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 +0.23 32 0 8 0
29SEP26 17.00 C 0.00 0.00 0.00 1.13 +0.20 32 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 0.98 +0.20 32 0 10 0
29SEP26 18.00 C 0.86 0.90 0.86 0.83 +0.17 32 6 23 0
29SEP26 18.50 C 0.00 0.00 0.00 0.71 +0.15 32 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 0.60 +0.13 32 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.51 +0.12 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 +0.10 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 +0.08 32 0 197 0
30DEC26 9.75 C 0.00 0.00 0.00 6.28 +0.44 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.08 +0.47 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.60 +0.46 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.12 +0.43 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 +0.41 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.24 +0.39 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.87 +0.37 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 +0.38 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 +0.37 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.82 +0.36 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.49 +0.33 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.22 +0.31 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.97 +0.24 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 +0.28 32 0 1 0
30DEC26 16.50 C 1.68 1.68 1.68 1.61 +0.27 32 8 26 +8
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.25 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.26 +0.23 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.12 +0.22 32 0 1 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 +0.19 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 +0.19 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 +0.16 32 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.16 32 0 90 0
TOTAL CALL 6,093 13,444 +464
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 34 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 145 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 304 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 169 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 358 0
29JAN26 14.50 P 0.03 0.03 0.03 0.01 -0.04 30 7 598 0
29JAN26 15.00 P 0.07 0.07 0.05 0.06 -0.10 32 110 299 -77
29JAN26 15.50 P 0.23 0.23 0.15 0.16 -0.21 30 133 422 +40
29JAN26 16.00 P 0.40 0.40 0.32 0.38 -0.32 31 136 126 +94
29JAN26 16.50 P 0.00 0.00 0.00 0.74 -0.38 34 0 10 0
29JAN26 17.00 P 0.00 0.00 0.00 1.17 -0.43 36 0 34 0
29JAN26 17.50 P 0.00 0.00 0.00 1.61 -0.48 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 2.17 -0.42 56 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 2.69 -0.40 70 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 3.20 -0.39 81 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 3.72 -0.37 93 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 4.23 -0.36 104 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 501 0
26FEB26 14.00 P 0.06 0.06 0.06 0.05 -0.05 28 2 156 -2
26FEB26 14.50 P 0.13 0.13 0.11 0.11 -0.09 28 23 203 +3
26FEB26 15.00 P 0.22 0.22 0.20 0.21 -0.15 28 12 187 0
26FEB26 15.50 P 0.45 0.45 0.45 0.37 -0.21 27 45 283 +45
26FEB26 16.00 P 0.71 0.71 0.57 0.60 -0.30 27 70 111 +60
26FEB26 16.50 P 0.93 0.93 0.93 0.94 -0.32 29 30 38 +30
26FEB26 17.00 P 0.00 0.00 0.00 1.31 -0.37 30 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 1.69 -0.45 28 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.20 -0.43 34 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.70 -0.39 39 0 32 0
26FEB26 19.00 P 0.00 0.00 0.00 3.20 -0.45 44 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.72 -0.44 50 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.23 -0.45 56 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 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 354 0
30MAR26 14.00 P 0.20 0.20 0.18 0.18 -0.07 31 33 520 -27
30MAR26 14.50 P 0.36 0.36 0.36 0.29 -0.10 31 60 130 -60
30MAR26 15.00 P 0.50 0.50 0.50 0.44 -0.14 31 1 98 -1
30MAR26 15.50 P 0.70 0.70 0.60 0.63 -0.17 30 19 94 +19
30MAR26 16.00 P 0.91 0.91 0.90 0.88 -0.22 31 17 191 +17
30MAR26 16.50 P 0.00 0.00 0.00 1.17 -0.29 31 0 104 0
30MAR26 17.00 P 0.00 0.00 0.00 1.45 -0.39 28 0 123 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 -0.33 33 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.29 -0.41 31 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 2.70 -0.47 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.20 -0.45 34 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.74 -0.42 40 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.23 -0.45 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.13 -0.53 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.18 -0.41 50 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.14 -0.45 50 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.17 -0.42 59 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.20 -0.39 67 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.14 -0.45 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.12 -0.47 63 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.13 -0.46 69 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 13.11 -0.48 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.18 -0.06 31 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.29 -0.07 31 0 59 0
29APR26 14.50 P 0.00 0.00 0.00 0.41 -0.11 31 0 300 0
29APR26 15.00 P 0.00 0.00 0.00 0.57 -0.15 30 0 437 0
29APR26 15.50 P 0.00 0.00 0.00 0.78 -0.18 30 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 -0.23 30 0 31 0
29APR26 16.50 P 0.00 0.00 0.00 1.31 -0.27 30 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.69 -0.16 32 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.05 -0.31 32 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.45 -0.33 33 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.71 -0.51 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.32 -0.35 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.79 -0.37 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.23 -0.45 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.06 30 0 75 0
29JUN26 13.00 P 0.00 0.00 0.00 0.32 -0.07 30 0 267 0
29JUN26 13.50 P 0.00 0.00 0.00 0.44 -0.10 30 0 379 0
29JUN26 14.00 P 0.00 0.00 0.00 0.60 -0.11 30 0 613 0
29JUN26 14.50 P 0.86 0.86 0.86 0.78 -0.14 30 60 195 0
29JUN26 15.00 P 0.00 0.00 0.00 1.00 -0.16 30 0 85 0
29JUN26 15.50 P 1.21 1.21 1.21 1.25 -0.18 29 4 179 0
29JUN26 16.00 P 0.00 0.00 0.00 1.53 -0.23 29 0 75 0
29JUN26 16.50 P 0.00 0.00 0.00 1.83 -0.29 29 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 2.19 -0.29 29 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 2.58 -0.29 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.97 -0.41 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 3.33 -0.38 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.76 -0.43 28 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.23 -0.35 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.67 -0.41 29 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 -0.38 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.51 -0.40 22 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.47 -0.40 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.41 -0.42 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.40 -0.41 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.15 -0.03 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.04 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 -0.05 31 0 23 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 -0.06 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.53 -0.09 31 0 85 0
29SEP26 13.50 P 0.00 0.00 0.00 0.69 -0.09 31 0 154 0
29SEP26 14.00 P 0.87 0.87 0.87 0.87 -0.11 31 10 174 0
29SEP26 14.50 P 0.00 0.00 0.00 1.07 -0.13 31 0 175 0
29SEP26 15.00 P 0.00 0.00 0.00 1.30 -0.15 30 0 206 0
29SEP26 15.50 P 1.54 1.54 1.54 1.56 -0.16 30 2 5 -1
29SEP26 16.00 P 0.00 0.00 0.00 1.83 -0.20 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.14 -0.22 30 0 13 0
29SEP26 17.00 P 0.00 0.00 0.00 2.45 -0.30 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.85 -0.27 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.19 -0.32 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.62 -0.30 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 4.00 -0.33 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.42 -0.31 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.84 -0.33 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.74 -0.35 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.02 31 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.03 31 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.03 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.44 -0.04 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 -0.05 31 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.72 -0.05 31 0 110 0
30DEC26 13.50 P 0.00 0.00 0.00 0.88 -0.08 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 1.08 -0.08 31 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.29 -0.10 31 0 160 0
30DEC26 15.00 P 1.42 1.42 1.42 1.52 -0.12 31 4 186 +4
30DEC26 15.50 P 0.00 0.00 0.00 1.78 -0.13 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 -0.16 30 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 2.35 -0.19 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.67 -0.21 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.00 -0.26 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.39 -0.25 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 -0.27 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.16 -0.28 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.56 -0.30 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.32 30 0 0 0
TOTAL PUT 778 12,831 +144
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$ 98.50
23JAN26 75.00 C 0.00 0.00 0.00 23.54 -1.50 102 0 0 0
23JAN26 77.50 C 0.00 0.00 0.00 21.07 -1.47 103 0 0 0
23JAN26 80.00 C 0.00 0.00 0.00 18.53 -1.51 70 0 0 0
23JAN26 82.50 C 0.00 0.00 0.00 16.03 -1.52 59 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 13.53 -1.52 48 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 11.03 -1.52 38 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 8.54 -1.52 36 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 6.09 -1.53 35 0 0 0
23JAN26 95.00 C 4.18 4.18 3.83 3.92 -1.43 38 66 124 +63
23JAN26 97.50 C 2.25 3.00 1.96 2.03 -1.19 35 74 49 +47
23JAN26 100.00 C 1.20 1.56 0.83 0.87 -0.87 35 904 836 +390
23JAN26 102.50 C 0.60 0.72 0.35 0.28 -0.53 35 604 688 +135
23JAN26 105.00 C 0.23 0.30 0.16 0.07 -0.26 35 1,266 2,089 +640
23JAN26 107.50 C 0.14 0.19 0.09 0.02 -0.09 37 140 565 +34
23JAN26 110.00 C 0.10 0.10 0.06 0.01 -0.02 42 62 507 -10
23JAN26 112.50 C 0.06 0.06 0.04 0.01 0.00 50 55 213 0
23JAN26 115.00 C 0.02 0.04 0.02 0.01 0.00 57 403 302 -174
23JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 241 0
23JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 661 0
23JAN26 122.50 C 0.01 0.01 0.01 0.01 0.00 77 106 126 +106
23JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
23JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 110 0
29JAN26 50.00 C 0.00 0.00 0.00 48.61 -1.44 176 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 46.07 -1.48 147 0 525 0
29JAN26 55.00 C 0.00 0.00 0.00 43.58 -1.48 141 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 41.09 -1.47 135 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 38.62 -1.44 133 0 0 0
29JAN26 62.50 C 0.00 0.00 0.00 36.09 -1.48 114 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 33.76 -1.31 134 0 677 0
29JAN26 67.50 C 0.00 0.00 0.00 31.08 -1.49 92 0 95 0
29JAN26 70.00 C 28.91 28.91 28.46 28.53 -1.54 0 750 2,311 +750
29JAN26 72.50 C 0.00 0.00 0.00 26.14 -1.44 88 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 23.79 -1.29 95 0 90 0
29JAN26 77.50 C 0.00 0.00 0.00 21.30 -1.28 86 0 30 0
29JAN26 80.00 C 0.00 0.00 0.00 18.56 -1.52 0 0 125 0
29JAN26 82.50 C 0.00 0.00 0.00 16.07 -1.52 37 0 30 0
29JAN26 85.00 C 0.00 0.00 0.00 13.57 -1.52 29 0 120 0
29JAN26 87.50 C 0.00 0.00 0.00 11.10 -1.52 33 0 63 0
29JAN26 90.00 C 0.00 0.00 0.00 8.69 -1.50 33 0 820 0
29JAN26 92.50 C 0.00 0.00 0.00 6.34 -1.52 31 0 1,222 0
29JAN26 95.00 C 5.20 5.55 4.95 4.54 -1.23 36 61 2,222 +4
29JAN26 97.50 C 3.41 3.41 2.76 2.81 -0.99 34 554 2,443 -355
29JAN26 100.00 C 2.00 2.31 1.56 1.62 -0.78 34 2,150 7,788 +934
29JAN26 102.50 C 1.10 1.36 0.88 0.84 -0.57 34 1,032 5,579 -172
29JAN26 105.00 C 0.66 0.78 0.52 0.38 -0.41 34 762 10,647 +390
29JAN26 107.50 C 0.50 0.50 0.34 0.16 -0.23 34 154 8,022 -84
29JAN26 110.00 C 0.22 0.31 0.21 0.06 -0.11 34 784 14,109 +167
29JAN26 112.50 C 0.21 0.21 0.16 0.02 -0.05 34 73 2,977 +60
29JAN26 115.00 C 0.13 0.17 0.12 0.01 -0.02 36 183 5,576 +67
29JAN26 117.50 C 0.11 0.11 0.10 0.01 0.00 40 35 2,305 -35
29JAN26 120.00 C 0.10 0.10 0.08 0.01 0.00 44 217 3,156 -70
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,362 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,184 0
29JAN26 127.50 C 0.06 0.06 0.06 0.01 0.00 56 5 2,725 -5
29JAN26 130.00 C 0.06 0.06 0.06 0.01 0.00 60 16 1,926 -15
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,107 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10,835 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 71 0 27,330 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 74 0 23,010 0
29JAN26 142.50 C 0.00 0.00 0.00 0.01 0.00 78 0 9,401 0
29JAN26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 19,977 0
29JAN26 147.50 C 0.00 0.00 0.00 0.01 0.00 84 0 20,926 0
29JAN26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 16,717 0
29JAN26 152.50 C 0.00 0.00 0.00 0.01 0.00 90 0 3,990 0
29JAN26 155.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4,339 0
29JAN26 157.50 C 0.00 0.00 0.00 0.01 0.00 96 0 711 0
29JAN26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 427 0
29JAN26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 640 0
29JAN26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 558 0
29JAN26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 155 0
29JAN26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 114 0
29JAN26 172.50 C 0.00 0.00 0.00 0.01 0.00 113 0 357 0
29JAN26 175.00 C 0.00 0.00 0.00 0.01 0.00 116 0 444 0
29JAN26 177.50 C 0.00 0.00 0.00 0.01 0.00 118 0 154 0
29JAN26 180.00 C 0.01 0.01 0.01 0.01 0.00 121 5 1,799 0
30JAN26 77.50 C 0.00 0.00 0.00 21.30 - 81 0 0 -
30JAN26 80.00 C 0.00 0.00 0.00 18.57 - 0 0 0 -
30JAN26 82.50 C 0.00 0.00 0.00 16.07 - 0 0 0 -
30JAN26 85.00 C 0.00 0.00 0.00 13.59 - 35 0 0 -
30JAN26 87.50 C 0.00 0.00 0.00 11.12 - 33 0 0 -
30JAN26 90.00 C 0.00 0.00 0.00 8.73 - 34 0 0 -
30JAN26 92.50 C 0.00 0.00 0.00 6.68 - 38 0 0 -
30JAN26 95.00 C 0.00 0.00 0.00 4.54 - 34 0 0 -
30JAN26 97.50 C 3.66 3.66 3.66 2.92 - 34 1 1 -
30JAN26 100.00 C 2.37 2.37 1.84 1.75 - 34 133 104 -
30JAN26 102.50 C 1.33 1.48 1.03 0.94 - 34 132 50 -
30JAN26 105.00 C 0.84 0.84 0.63 0.46 - 34 161 124 -
30JAN26 107.50 C 0.50 0.50 0.38 0.20 - 34 34 34 -
30JAN26 110.00 C 0.34 0.34 0.26 0.08 - 34 354 354 -
30JAN26 112.50 C 0.23 0.23 0.20 0.03 - 34 4 4 -
30JAN26 115.00 C 0.18 0.18 0.18 0.01 - 34 1 1 -
30JAN26 117.50 C 0.12 0.12 0.12 0.01 - 38 1 1 -
30JAN26 120.00 C 0.10 0.10 0.10 0.01 - 42 2 2 -
30JAN26 122.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
26FEB26 70.00 C 0.00 0.00 0.00 28.73 -1.50 41 0 1 0
26FEB26 72.50 C 0.00 0.00 0.00 26.40 -1.18 51 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.86 -1.22 44 0 10 0
26FEB26 77.50 C 0.00 0.00 0.00 21.55 -1.03 47 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 19.38 -0.95 49 0 14 0
26FEB26 82.50 C 0.00 0.00 0.00 16.42 -1.49 32 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 14.08 -1.47 32 0 4 0
26FEB26 87.50 C 0.00 0.00 0.00 11.86 -1.43 32 0 4 0
26FEB26 90.00 C 10.20 10.20 10.20 9.83 -1.19 33 1 80 +1
26FEB26 92.50 C 9.00 9.00 9.00 7.93 -1.23 32 1 371 +1
26FEB26 95.00 C 0.00 0.00 0.00 6.32 -0.85 33 1 1,262 0
26FEB26 97.50 C 5.24 5.40 4.76 4.76 -0.90 32 21 2,787 +5
26FEB26 100.00 C 3.98 4.32 3.50 3.60 -0.77 32 660 4,407 +503
26FEB26 102.50 C 3.09 3.27 2.65 2.66 -0.69 32 794 2,674 +423
26FEB26 105.00 C 2.30 2.50 1.97 1.91 -0.65 33 1,071 5,503 -115
26FEB26 107.50 C 1.80 1.86 1.51 1.32 -0.52 32 515 8,794 +2
26FEB26 110.00 C 1.39 1.45 1.17 0.89 -0.40 32 629 10,255 +449
26FEB26 112.50 C 1.11 1.11 0.87 0.59 -0.29 32 44 2,357 +37
26FEB26 115.00 C 0.80 0.85 0.73 0.38 -0.21 32 488 4,305 +111
26FEB26 117.50 C 0.66 0.70 0.56 0.24 -0.15 32 404 2,281 -297
26FEB26 120.00 C 0.47 0.57 0.46 0.15 -0.10 32 127 7,074 -101
26FEB26 122.50 C 0.45 0.45 0.40 0.09 -0.07 32 33 468 +26
26FEB26 125.00 C 0.40 0.41 0.40 0.06 -0.04 33 11 944 -1
26FEB26 127.50 C 0.36 0.36 0.33 0.03 -0.03 32 4 889 +3
26FEB26 130.00 C 0.38 0.38 0.28 0.02 -0.02 33 209 936 +105
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 532 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 558 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 523 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 505 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 363 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 575 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 302 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 369 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
26FEB26 180.00 C 0.05 0.05 0.05 0.01 0.00 61 10 1,445 +10
30MAR26 50.00 C 0.00 0.00 0.00 49.24 -0.90 90 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.82 -0.84 86 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.27 -0.91 79 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 41.79 -0.91 74 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.37 -0.86 71 0 1 0
30MAR26 62.50 C 0.00 0.00 0.00 36.96 -0.81 68 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.43 -0.90 62 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.07 -0.82 60 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 29.65 -0.82 56 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 27.23 -0.82 53 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 24.84 -0.82 50 0 15 0
30MAR26 77.50 C 0.00 0.00 0.00 22.48 -0.82 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.15 -0.85 44 0 52 0
30MAR26 82.50 C 0.00 0.00 0.00 17.39 -1.44 36 0 64 0
30MAR26 85.00 C 0.00 0.00 0.00 15.32 -1.40 36 0 1,541 0
30MAR26 87.50 C 0.00 0.00 0.00 13.38 -1.35 36 0 4 0
30MAR26 90.00 C 0.00 0.00 0.00 11.57 -1.30 36 0 783 0
30MAR26 92.50 C 0.00 0.00 0.00 9.92 -1.23 36 0 429 0
30MAR26 95.00 C 0.00 0.00 0.00 8.45 -0.98 36 0 1,218 0
30MAR26 97.50 C 0.00 0.00 0.00 7.10 -0.86 36 0 9,971 0
30MAR26 100.00 C 6.52 6.57 5.94 5.93 -0.83 36 155 5,160 +32
30MAR26 102.50 C 5.30 5.30 4.99 4.99 -0.75 37 198 8,322 +150
30MAR26 105.00 C 4.77 4.81 4.20 4.10 -0.77 37 22 15,850 +8
30MAR26 107.50 C 4.10 4.10 4.10 3.32 -0.73 37 1 2,651 0
30MAR26 110.00 C 3.34 3.42 2.98 2.67 -0.64 37 218 16,857 +48
30MAR26 112.50 C 0.00 0.00 0.00 2.13 -0.55 37 0 2,990 0
30MAR26 115.00 C 2.23 2.23 2.16 1.68 -0.48 37 10 4,551 -5
30MAR26 117.50 C 2.13 2.13 1.90 1.32 -0.40 37 27 3,172 +1
30MAR26 120.00 C 1.81 1.86 1.60 1.03 -0.34 37 95 11,905 -2
30MAR26 122.50 C 1.56 1.56 1.40 0.79 -0.29 37 41 2,039 +3
30MAR26 125.00 C 1.26 1.26 1.24 0.61 -0.23 37 66 14,670 -31
30MAR26 127.50 C 1.18 1.22 1.18 0.46 -0.20 36 140 2,465 +60
30MAR26 130.00 C 1.07 1.07 0.99 0.35 -0.16 36 17 8,877 0
30MAR26 132.50 C 0.93 0.93 0.88 0.27 -0.12 37 101 2,577 +99
30MAR26 135.00 C 0.80 0.80 0.80 0.20 -0.10 37 2 15,536 0
30MAR26 137.50 C 0.72 0.72 0.72 0.15 -0.08 37 1 1,438 0
30MAR26 140.00 C 0.75 0.75 0.68 0.11 -0.06 36 15 10,954 -1
30MAR26 142.50 C 0.00 0.00 0.00 0.08 -0.05 36 0 598 0
30MAR26 145.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 5,029 0
30MAR26 147.50 C 0.58 0.58 0.58 0.05 -0.03 37 4 1,483 +4
30MAR26 150.00 C 0.51 0.51 0.51 0.04 -0.02 37 20 9,350 +20
30MAR26 152.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 1,980 0
30MAR26 155.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 1,086 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 1,916 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6,423 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 8,338 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,260 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 412 0
30MAR26 175.00 C 0.42 0.42 0.42 0.01 0.00 43 2 11,665 +2
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 44 0 148 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 45 0 359 0
30MAR26 182.50 C 0.24 0.24 0.24 0.01 0.00 46 60 430 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 47 0 277 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 784 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,368 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 55 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 57 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 63 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 74 0 73 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 75 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 76 0 83 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 77 0 175 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 78 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 80 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 82 0 295 0
29APR26 50.00 C 0.00 0.00 0.00 49.37 -0.94 75 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 46.90 -0.94 71 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 44.59 -0.79 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 42.12 -0.81 66 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 39.66 -0.83 62 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 37.11 -0.95 57 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 34.81 -0.83 56 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.32 -0.91 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.92 -0.90 49 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.54 -0.90 46 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.33 -0.78 45 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.01 -0.82 43 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.80 -0.81 41 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 18.64 -0.92 40 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.18 -1.38 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 14.34 -1.34 36 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 12.63 -1.29 36 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 11.05 -1.23 36 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 9.73 -0.87 36 0 212 0
29APR26 97.50 C 8.92 8.92 8.36 8.33 -0.93 36 936 1,312 +876
29APR26 100.00 C 7.56 7.58 7.29 7.18 -0.87 36 688 1,516 +678
29APR26 102.50 C 6.40 6.40 6.30 6.26 -0.79 37 6 1,093 +4
29APR26 105.00 C 0.00 0.00 0.00 5.31 -0.81 37 1 632 +1
29APR26 107.50 C 4.99 5.25 4.85 4.48 -0.80 36 41 578 +6
29APR26 110.00 C 4.48 4.48 4.48 3.75 -0.73 36 1 298 0
29APR26 112.50 C 0.00 0.00 0.00 3.13 -0.65 36 0 149 0
29APR26 115.00 C 3.54 3.54 3.22 2.60 -0.58 36 4 339 +1
29APR26 117.50 C 3.00 3.00 2.99 2.14 -0.52 36 80 269 -26
29APR26 120.00 C 2.75 2.83 2.53 1.76 -0.45 36 339 603 +274
29APR26 122.50 C 0.00 0.00 0.00 1.44 -0.39 36 0 160 0
29APR26 125.00 C 0.00 0.00 0.00 1.17 -0.34 36 0 237 0
29APR26 127.50 C 0.00 0.00 0.00 0.95 -0.30 36 0 163 0
29APR26 130.00 C 1.68 1.68 1.65 0.77 -0.25 36 9 253 +8
29APR26 132.50 C 0.00 0.00 0.00 0.62 -0.21 36 0 198 0
29APR26 135.00 C 1.26 1.26 1.26 0.50 -0.18 36 7 496 0
29APR26 137.50 C 0.00 0.00 0.00 0.40 -0.15 36 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.32 -0.12 36 0 2,823 0
29APR26 142.50 C 0.00 0.00 0.00 0.25 -0.11 36 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.20 -0.09 36 0 3,450 0
29APR26 147.50 C 0.00 0.00 0.00 0.16 -0.06 36 0 0 0
29APR26 150.00 C 0.83 0.83 0.83 0.12 -0.07 36 4 436 0
29JUN26 50.00 C 0.00 0.00 0.00 49.92 -0.80 66 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 47.53 -0.78 64 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 44.96 -0.95 58 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 42.73 -0.78 58 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.33 -0.79 55 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 37.87 -0.87 51 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 35.53 -0.86 49 0 21 0
29JUN26 67.50 C 0.00 0.00 0.00 33.24 -0.83 48 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 30.97 -0.83 46 0 54 0
29JUN26 72.50 C 0.00 0.00 0.00 28.74 -0.83 44 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 26.57 -0.83 43 0 60 0
29JUN26 77.50 C 0.00 0.00 0.00 24.18 -1.12 40 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 22.42 -0.87 41 0 2,277 0
29JUN26 82.50 C 0.00 0.00 0.00 20.49 -0.85 40 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 18.70 -0.85 40 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 16.56 -1.28 37 0 4 0
29JUN26 90.00 C 16.98 16.98 16.98 14.55 -1.68 35 20 57 +15
29JUN26 92.50 C 0.00 0.00 0.00 13.53 -1.20 37 0 1 0
29JUN26 95.00 C 12.88 12.88 12.88 12.25 -0.79 38 2 249 0
29JUN26 97.50 C 0.00 0.00 0.00 10.97 -0.82 38 0 1,914 0
29JUN26 100.00 C 10.50 10.65 9.87 9.92 -0.83 38 26 4,011 +1
29JUN26 102.50 C 9.40 9.55 9.00 8.76 -0.90 38 5 3,111 +3
29JUN26 105.00 C 8.53 8.53 8.05 8.00 -0.72 38 4 14,358 +4
29JUN26 107.50 C 7.88 7.88 7.19 7.10 -0.78 38 247 1,983 +240
29JUN26 110.00 C 0.00 0.00 0.00 6.29 -0.82 38 0 7,280 0
29JUN26 112.50 C 6.30 6.30 6.30 5.56 -0.76 38 1 1,436 0
29JUN26 115.00 C 5.52 5.52 5.52 4.90 -0.71 38 1 8,657 0
29JUN26 117.50 C 0.00 0.00 0.00 4.31 -0.65 38 0 927 0
29JUN26 120.00 C 4.65 4.65 4.40 3.78 -0.61 38 22 6,546 0
29JUN26 122.50 C 4.44 4.44 4.44 3.31 -0.56 38 2 1,568 +2
29JUN26 125.00 C 3.86 3.89 3.76 2.89 -0.51 38 4 7,085 +1
29JUN26 127.50 C 0.00 0.00 0.00 2.53 -0.46 38 0 1,316 0
29JUN26 130.00 C 3.34 3.40 3.14 2.20 -0.42 38 181 9,045 +161
29JUN26 132.50 C 0.00 0.00 0.00 1.92 -0.38 38 0 1,289 0
29JUN26 135.00 C 0.00 0.00 0.00 1.66 -0.35 38 0 2,316 0
29JUN26 137.50 C 0.00 0.00 0.00 1.44 -0.32 38 0 434 0
29JUN26 140.00 C 0.00 0.00 0.00 1.25 -0.28 38 1 2,212 0
29JUN26 142.50 C 0.00 0.00 0.00 1.08 -0.26 38 0 884 0
29JUN26 145.00 C 0.00 0.00 0.00 0.94 -0.22 38 0 2,641 0
29JUN26 147.50 C 0.00 0.00 0.00 0.81 -0.20 38 0 741 0
29JUN26 150.00 C 1.72 1.72 1.72 0.70 -0.18 38 34 3,094 -34
29JUN26 152.50 C 0.00 0.00 0.00 0.60 -0.16 38 0 385 0
29JUN26 155.00 C 1.50 1.50 1.50 0.52 -0.14 38 1 275 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.44 -0.13 38 0 528 0
29JUN26 160.00 C 1.30 1.30 1.30 0.38 -0.12 38 1 596 0
29JUN26 162.50 C 0.00 0.00 0.00 0.33 -0.10 38 0 223 0
29JUN26 165.00 C 0.00 0.00 0.00 0.28 -0.09 38 0 183 0
29JUN26 167.50 C 0.00 0.00 0.00 0.24 -0.08 38 0 837 0
29JUN26 170.00 C 0.00 0.00 0.00 0.21 -0.07 38 0 348 0
29JUN26 172.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.15 -0.06 38 0 239 0
29JUN26 177.50 C 0.00 0.00 0.00 0.13 -0.05 38 0 210 0
29JUN26 180.00 C 0.85 0.85 0.85 0.11 -0.04 38 8 350 +8
29JUN26 182.50 C 0.00 0.00 0.00 0.10 -0.03 38 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 -0.04 38 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 41 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 305 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 341 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 2,183 0
29SEP26 50.00 C 0.00 0.00 0.00 50.69 -0.81 59 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 48.38 -0.78 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.05 -0.80 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 43.73 -0.77 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.45 -0.77 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.17 -0.81 49 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 36.97 -0.81 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.81 -0.81 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 32.69 -0.83 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 30.64 -0.84 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 28.67 -0.82 43 0 37 0
29SEP26 77.50 C 0.00 0.00 0.00 26.75 -0.82 43 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 24.96 -0.76 42 0 13 0
29SEP26 82.50 C 0.00 0.00 0.00 23.21 -0.74 42 0 38 0
29SEP26 85.00 C 0.00 0.00 0.00 21.52 -0.74 41 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 19.86 -0.80 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.43 -0.84 40 0 14 0
29SEP26 92.50 C 0.00 0.00 0.00 16.99 -0.89 40 0 2 0
29SEP26 95.00 C 15.95 16.00 15.50 15.38 -1.61 39 100 1,516 +60
29SEP26 97.50 C 0.00 0.00 0.00 14.19 -1.14 39 0 491 0
29SEP26 100.00 C 13.77 14.10 13.50 13.25 -0.84 40 35 2,773 +10
29SEP26 102.50 C 0.00 0.00 0.00 12.15 -0.91 39 0 2,677 0
29SEP26 105.00 C 0.00 0.00 0.00 11.23 -0.89 39 0 1,500 0
29SEP26 107.50 C 0.00 0.00 0.00 10.40 -0.80 40 0 912 0
29SEP26 110.00 C 0.00 0.00 0.00 9.58 -0.80 40 0 2,147 0
29SEP26 112.50 C 0.00 0.00 0.00 8.78 -0.85 40 0 640 0
29SEP26 115.00 C 8.38 8.38 8.38 8.04 -0.88 40 1 1,745 +1
29SEP26 117.50 C 8.11 8.11 8.11 7.35 -0.84 40 30 704 -15
29SEP26 120.00 C 7.70 7.70 7.70 6.72 -0.79 40 3 1,955 0
29SEP26 122.50 C 0.00 0.00 0.00 6.14 -0.75 40 0 831 0
29SEP26 125.00 C 6.60 6.60 6.60 5.60 -0.71 40 2 1,194 0
29SEP26 127.50 C 0.00 0.00 0.00 5.11 -0.67 39 0 241 0
29SEP26 130.00 C 5.88 5.88 5.80 4.65 -0.64 39 3 2,789 -1
29SEP26 132.50 C 5.30 5.30 5.30 4.24 -0.60 39 46 46 0
29SEP26 135.00 C 4.86 4.86 4.86 3.86 -0.56 39 4 51 0
29SEP26 137.50 C 0.00 0.00 0.00 3.51 -0.53 39 0 76 0
29SEP26 140.00 C 0.00 0.00 0.00 3.19 -0.50 39 0 536 0
29SEP26 142.50 C 0.00 0.00 0.00 2.90 -0.47 39 0 166 0
29SEP26 145.00 C 3.95 3.95 3.95 2.64 -0.43 39 5 203 -3
29SEP26 147.50 C 0.00 0.00 0.00 2.40 -0.40 39 0 96 0
29SEP26 150.00 C 0.00 0.00 0.00 2.18 -0.38 39 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 1.98 -0.35 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 1.79 -0.34 39 0 86 0
29SEP26 157.50 C 0.00 0.00 0.00 1.63 -0.31 39 0 1,140 0
29SEP26 160.00 C 0.00 0.00 0.00 1.48 -0.28 39 3 176 0
30DEC26 72.50 C 0.00 0.00 0.00 32.43 -0.90 44 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 30.59 -0.88 43 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 28.83 -0.86 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.15 -0.78 42 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 25.54 -0.72 42 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 23.96 -0.74 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.39 -0.77 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.03 -0.70 41 0 12 0
30DEC26 92.50 C 0.00 0.00 0.00 19.65 -0.73 41 0 1 0
30DEC26 95.00 C 18.88 19.00 18.88 18.45 -0.66 41 3 10 +2
30DEC26 97.50 C 0.00 0.00 0.00 17.10 -1.44 40 0 0 0
30DEC26 100.00 C 16.80 16.90 16.26 16.25 -0.55 41 44 2,439 +35
30DEC26 102.50 C 0.00 0.00 0.00 15.02 -0.86 40 0 473 0
30DEC26 105.00 C 0.00 0.00 0.00 14.01 -0.90 40 0 889 0
30DEC26 107.50 C 13.50 13.50 13.50 13.16 -0.84 40 1 85 -1
30DEC26 110.00 C 12.38 12.38 12.35 12.35 -0.73 41 317 397 +317
30DEC26 112.50 C 0.00 0.00 0.00 11.54 -0.76 41 0 79 0
30DEC26 115.00 C 0.00 0.00 0.00 10.76 -0.80 40 0 32 0
30DEC26 117.50 C 0.00 0.00 0.00 10.03 -0.89 40 0 188 0
30DEC26 120.00 C 10.16 10.16 9.66 9.34 -0.86 40 8 314 +3
30DEC26 122.50 C 9.08 9.08 9.08 8.70 -0.82 40 1 361 0
30DEC26 125.00 C 0.00 0.00 0.00 8.10 -0.79 40 0 428 0
30DEC26 127.50 C 0.00 0.00 0.00 7.54 -0.76 40 0 190 0
30DEC26 130.00 C 7.74 7.74 7.74 7.02 -0.72 40 1 470 0
30DEC26 132.50 C 0.00 0.00 0.00 6.53 -0.69 40 0 262 0
30DEC26 135.00 C 6.92 6.92 6.92 6.08 -0.65 40 1 50 -1
30DEC26 137.50 C 0.00 0.00 0.00 5.65 -0.63 40 0 46 0
30DEC26 140.00 C 0.00 0.00 0.00 5.25 -0.60 40 0 82 0
30DEC26 142.50 C 0.00 0.00 0.00 4.88 -0.58 40 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 4.54 -0.54 40 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 4.22 -0.52 40 0 1 0
30DEC26 150.00 C 5.25 5.25 5.25 3.92 -0.50 40 2 268 0
30DEC26 152.50 C 0.00 0.00 0.00 3.64 -0.47 40 0 271 0
30DEC26 155.00 C 4.60 4.60 4.60 3.39 -0.44 40 1 121 0
30DEC26 157.50 C 0.00 0.00 0.00 3.15 -0.42 40 0 11 0
30DEC26 160.00 C 4.20 4.33 4.16 2.92 -0.41 40 63 248 +47
TOTAL CALL 20,852 655,101 +7,095
23JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
23JAN26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
23JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
23JAN26 82.50 P 0.01 0.01 0.01 0.01 0.00 66 80 80 +80
23JAN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
23JAN26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
23JAN26 90.00 P 0.07 0.07 0.04 0.01 -0.01 36 32 112 +20
23JAN26 92.50 P 0.24 0.24 0.11 0.07 0.00 36 163 336 +119
23JAN26 95.00 P 0.40 0.40 0.28 0.31 +0.04 35 657 927 +388
23JAN26 97.50 P 0.85 1.05 0.72 0.98 +0.20 35 607 1,018 +287
23JAN26 100.00 P 1.83 2.39 1.70 2.31 +0.52 35 70 841 +41
23JAN26 102.50 P 3.69 4.32 3.38 4.28 +0.90 36 147 1,564 -13
23JAN26 105.00 P 5.70 6.40 5.70 6.55 +1.11 35 9 494 -8
23JAN26 107.50 P 8.60 8.60 8.60 9.00 +1.43 0 1 36 0
23JAN26 110.00 P 0.00 0.00 0.00 11.50 +1.49 0 0 2 0
23JAN26 112.50 P 0.00 0.00 0.00 14.00 +1.50 0 0 0 0
23JAN26 115.00 P 0.00 0.00 0.00 16.50 +1.50 0 0 0 0
23JAN26 117.50 P 0.00 0.00 0.00 19.00 +1.50 0 0 0 0
23JAN26 120.00 P 0.00 0.00 0.00 21.50 +1.50 0 0 0 0
23JAN26 122.50 P 0.00 0.00 0.00 24.00 +1.18 0 0 0 0
23JAN26 125.00 P 0.00 0.00 0.00 26.50 +1.18 0 0 0 0
23JAN26 127.50 P 0.00 0.00 0.00 29.00 +1.18 0 0 0 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 116 0 6 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 107 0 84 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29JAN26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 362 0
29JAN26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
29JAN26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 391 0
29JAN26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 201 0
29JAN26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 761 0
29JAN26 77.50 P 0.03 0.03 0.03 0.01 0.00 55 2 776 -2
29JAN26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6,818 0
29JAN26 82.50 P 0.08 0.08 0.08 0.01 0.00 41 1 1,662 -1
29JAN26 85.00 P 0.10 0.10 0.10 0.01 0.00 35 90 2,241 0
29JAN26 87.50 P 0.14 0.15 0.13 0.04 +0.01 35 85 3,478 +72
29JAN26 90.00 P 0.20 0.24 0.20 0.12 +0.02 34 59 4,754 +57
29JAN26 92.50 P 0.36 0.45 0.35 0.36 +0.08 34 99 8,987 +32
29JAN26 95.00 P 0.90 0.91 0.66 0.85 +0.19 34 292 11,868 +64
29JAN26 97.50 P 1.60 1.75 1.29 1.66 +0.31 33 2,213 7,323 -1,474
29JAN26 100.00 P 2.76 3.10 2.43 3.00 +0.56 33 1,200 16,194 -88
29JAN26 102.50 P 4.16 4.66 4.10 4.74 +0.78 33 54 7,150 +35
29JAN26 105.00 P 5.94 5.94 5.94 6.81 +0.97 33 4 6,218 -1
29JAN26 107.50 P 8.10 8.73 8.10 9.23 +1.21 39 35 895 -4
29JAN26 110.00 P 0.00 0.00 0.00 11.52 +1.42 34 0 502 0
29JAN26 112.50 P 14.00 14.00 14.00 14.00 +1.48 0 7 171 0
29JAN26 115.00 P 0.00 0.00 0.00 16.50 +1.50 0 0 90 0
29JAN26 117.50 P 0.00 0.00 0.00 19.00 +1.50 0 0 60 0
29JAN26 120.00 P 0.00 0.00 0.00 21.50 +1.50 0 0 37 0
29JAN26 122.50 P 0.00 0.00 0.00 24.00 +1.18 0 0 108 0
29JAN26 125.00 P 0.00 0.00 0.00 26.50 +1.18 0 0 138 -57
29JAN26 127.50 P 0.00 0.00 0.00 29.00 +1.18 0 0 240 -98
29JAN26 130.00 P 0.00 0.00 0.00 31.50 +1.50 0 0 210 -190
29JAN26 132.50 P 0.00 0.00 0.00 34.00 +1.50 0 0 0 0
29JAN26 135.00 P 0.00 0.00 0.00 36.50 +1.50 0 0 30 -45
29JAN26 137.50 P 0.00 0.00 0.00 39.00 +1.50 0 0 0 -45
29JAN26 140.00 P 0.00 0.00 0.00 41.50 +1.50 0 0 0 0
29JAN26 142.50 P 0.00 0.00 0.00 44.00 +1.50 0 0 0 0
29JAN26 145.00 P 0.00 0.00 0.00 46.50 +1.50 0 0 0 0
29JAN26 147.50 P 0.00 0.00 0.00 49.00 +1.50 0 0 0 0
29JAN26 150.00 P 0.00 0.00 0.00 51.50 +1.50 0 0 0 0
29JAN26 152.50 P 0.00 0.00 0.00 54.00 +1.50 0 0 0 0
29JAN26 155.00 P 0.00 0.00 0.00 56.50 +1.50 0 0 0 0
29JAN26 157.50 P 0.00 0.00 0.00 59.00 +1.50 0 0 0 0
29JAN26 160.00 P 0.00 0.00 0.00 61.50 +1.50 0 0 0 0
29JAN26 162.50 P 0.00 0.00 0.00 64.00 +1.50 0 0 0 0
29JAN26 165.00 P 0.00 0.00 0.00 66.50 +1.50 0 0 0 0
29JAN26 167.50 P 0.00 0.00 0.00 69.00 +1.50 0 0 0 0
29JAN26 170.00 P 0.00 0.00 0.00 71.50 +1.50 0 0 0 0
29JAN26 172.50 P 0.00 0.00 0.00 74.00 +1.50 0 0 0 0
29JAN26 175.00 P 0.00 0.00 0.00 76.50 +1.50 0 0 0 0
29JAN26 177.50 P 0.00 0.00 0.00 79.00 +1.50 0 0 0 0
29JAN26 180.00 P 81.62 81.62 81.58 81.50 +1.50 0 325 0 0
30JAN26 77.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30JAN26 80.00 P 0.05 0.05 0.05 0.01 - 46 7 7 -
30JAN26 82.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
30JAN26 85.00 P 0.10 0.10 0.10 0.02 - 36 2 2 -
30JAN26 87.50 P 0.00 0.00 0.00 0.05 - 34 0 0 -
30JAN26 90.00 P 0.25 0.28 0.25 0.16 - 34 13 13 -
30JAN26 92.50 P 0.46 0.48 0.43 0.42 - 34 30 30 -
30JAN26 95.00 P 0.93 1.00 0.79 0.95 - 34 34 34 -
30JAN26 97.50 P 1.48 1.85 1.48 1.80 - 33 17 16 -
30JAN26 100.00 P 2.50 2.98 2.50 3.16 - 34 3 3 -
30JAN26 102.50 P 4.31 4.92 4.31 4.86 - 34 191 126 -
30JAN26 105.00 P 0.00 0.00 0.00 6.99 - 37 3 3 -
30JAN26 107.50 P 0.00 0.00 0.00 9.23 - 37 0 0 -
30JAN26 110.00 P 0.00 0.00 0.00 11.53 - 33 0 0 -
30JAN26 112.50 P 0.00 0.00 0.00 14.00 - 0 0 0 -
30JAN26 115.00 P 0.00 0.00 0.00 16.50 - 0 0 0 -
30JAN26 117.50 P 0.00 0.00 0.00 19.00 - 0 0 0 -
30JAN26 120.00 P 0.00 0.00 0.00 21.62 - 63 0 0 -
30JAN26 122.50 P 0.00 0.00 0.00 24.11 - 68 0 0 -
26FEB26 70.00 P 0.06 0.07 0.06 0.01 0.00 39 17 260 +17
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
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 0.04 +0.01 33 0 406 0
26FEB26 80.00 P 0.23 0.23 0.23 0.08 +0.01 32 270 1,980 +250
26FEB26 82.50 P 0.00 0.00 0.00 0.17 +0.03 32 2 1,087 +2
26FEB26 85.00 P 0.46 0.48 0.46 0.33 +0.05 32 38 2,938 0
26FEB26 87.50 P 0.71 0.71 0.67 0.61 +0.10 32 121 7,009 +11
26FEB26 90.00 P 1.05 1.11 1.00 1.04 +0.16 32 539 12,422 +363
26FEB26 92.50 P 1.63 1.66 1.46 1.64 +0.22 32 225 4,587 +158
26FEB26 95.00 P 2.30 2.40 2.08 2.39 +0.24 32 1,008 8,914 +719
26FEB26 97.50 P 3.26 3.43 2.99 3.43 +0.33 31 357 6,797 +269
26FEB26 100.00 P 4.42 4.79 4.15 4.77 +0.49 32 77 12,023 +11
26FEB26 102.50 P 5.91 5.91 5.91 6.38 +0.64 32 1 4,430 -1
26FEB26 105.00 P 7.74 7.74 7.74 8.32 +0.92 34 503 2,807 -54
26FEB26 107.50 P 9.85 9.85 9.85 10.15 +0.88 33 3 622 +1
26FEB26 110.00 P 12.20 12.20 12.20 12.43 +1.14 36 7 603 +7
26FEB26 112.50 P 0.00 0.00 0.00 14.68 +1.19 37 0 250 0
26FEB26 115.00 P 15.69 15.69 15.69 16.67 +0.87 32 90 337 0
26FEB26 117.50 P 0.00 0.00 0.00 19.07 +1.40 32 0 61 0
26FEB26 120.00 P 0.00 0.00 0.00 21.62 +1.06 37 0 154 0
26FEB26 122.50 P 0.00 0.00 0.00 24.11 +1.15 40 0 108 0
26FEB26 125.00 P 0.00 0.00 0.00 26.50 +1.12 0 0 4 0
26FEB26 127.50 P 0.00 0.00 0.00 29.07 +1.25 44 0 325 0
26FEB26 130.00 P 0.00 0.00 0.00 31.50 +1.18 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 34.10 +1.31 51 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.50 +1.21 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.00 +1.21 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.56 +1.24 56 0 33 0
26FEB26 142.50 P 0.00 0.00 0.00 44.00 +1.21 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.60 +1.31 63 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.00 +1.21 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.50 +1.21 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 54.00 +1.21 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 56.61 +1.33 73 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 59.00 +1.21 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 61.61 +1.32 77 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 64.00 +1.21 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 66.50 +1.18 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 69.00 +1.18 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 71.50 +1.22 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 74.00 +1.21 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 76.50 +1.21 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 79.11 +1.32 91 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 81.50 +1.19 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30MAR26 60.00 P 0.08 0.10 0.08 0.01 0.00 40 40 1,134 +40
30MAR26 62.50 P 0.12 0.12 0.12 0.01 0.00 37 5 228 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 0.25 0.26 0.25 0.08 +0.01 37 9 2,592 +1
30MAR26 72.50 P 0.33 0.33 0.33 0.14 +0.01 36 1 478 +1
30MAR26 75.00 P 0.43 0.45 0.43 0.24 +0.01 36 16 10,803 0
30MAR26 77.50 P 0.00 0.00 0.00 0.40 +0.03 36 0 6,702 0
30MAR26 80.00 P 0.77 0.77 0.77 0.64 +0.06 37 15 7,895 +6
30MAR26 82.50 P 1.00 1.06 1.00 0.96 +0.09 37 173 5,454 +11
30MAR26 85.00 P 1.38 1.43 1.38 1.40 +0.13 37 21 29,048 +3
30MAR26 87.50 P 1.82 1.95 1.82 1.93 +0.16 37 73 4,280 -20
30MAR26 90.00 P 2.50 2.56 2.39 2.55 +0.16 36 166 21,966 -75
30MAR26 92.50 P 3.14 3.31 3.14 3.37 +0.23 36 15 4,825 +13
30MAR26 95.00 P 4.19 4.28 4.10 4.34 +0.27 36 26 19,617 +5
30MAR26 97.50 P 5.30 5.55 5.14 5.51 +0.35 36 149 9,371 +115
30MAR26 100.00 P 6.38 6.90 6.34 6.86 +0.42 36 60 25,208 -2
30MAR26 102.50 P 8.06 8.06 8.06 8.44 +0.54 37 30 7,410 -30
30MAR26 105.00 P 0.00 0.00 0.00 10.16 +0.64 38 0 25,703 0
30MAR26 107.50 P 0.00 0.00 0.00 11.97 +0.75 38 0 1,444 0
30MAR26 110.00 P 0.00 0.00 0.00 13.60 +0.55 36 0 20,550 0
30MAR26 112.50 P 0.00 0.00 0.00 15.57 +0.98 36 0 2,654 0
30MAR26 115.00 P 0.00 0.00 0.00 17.66 +1.08 36 0 5,926 0
30MAR26 117.50 P 0.00 0.00 0.00 19.86 +1.19 37 0 3,769 0
30MAR26 120.00 P 21.48 21.48 21.48 22.06 +1.50 36 30 7,653 0
30MAR26 122.50 P 0.00 0.00 0.00 24.37 +0.62 36 0 3,394 0
30MAR26 125.00 P 0.00 0.00 0.00 26.68 +0.63 35 0 1,157 0
30MAR26 127.50 P 0.00 0.00 0.00 29.07 +0.71 35 0 2,029 0
30MAR26 130.00 P 0.00 0.00 0.00 31.55 +0.84 36 0 6,847 0
30MAR26 132.50 P 0.00 0.00 0.00 34.10 +1.02 40 0 587 0
30MAR26 135.00 P 0.00 0.00 0.00 36.50 +1.03 0 0 1,432 0
30MAR26 137.50 P 0.00 0.00 0.00 39.00 +1.12 0 0 846 0
30MAR26 140.00 P 0.00 0.00 0.00 41.56 +1.24 45 0 1,172 0
30MAR26 142.50 P 0.00 0.00 0.00 44.00 +1.19 0 0 46 0
30MAR26 145.00 P 0.00 0.00 0.00 46.60 +1.28 50 0 13 0
30MAR26 147.50 P 0.00 0.00 0.00 49.00 +1.19 0 0 34 0
30MAR26 150.00 P 0.00 0.00 0.00 51.50 +1.18 0 0 1,812 0
30MAR26 152.50 P 0.00 0.00 0.00 54.00 +1.19 0 0 118 0
30MAR26 155.00 P 0.00 0.00 0.00 56.61 +1.29 57 0 35 0
30MAR26 157.50 P 0.00 0.00 0.00 59.00 +1.18 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.61 +1.29 60 0 39 0
30MAR26 162.50 P 0.00 0.00 0.00 64.00 +1.18 0 0 1 0
30MAR26 165.00 P 0.00 0.00 0.00 66.50 +1.18 0 0 5 0
30MAR26 167.50 P 0.00 0.00 0.00 69.00 +1.18 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.50 +1.19 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.00 +1.18 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 76.50 +1.20 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.11 +1.29 71 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 81.50 +1.19 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.00 +1.19 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 86.50 +1.19 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 89.00 +1.19 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 91.50 +1.19 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 94.00 +1.19 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 96.50 +1.19 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 99.00 +1.19 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 101.50 +1.19 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 106.50 +1.19 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 111.50 +1.19 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 116.50 +1.19 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 121.50 +1.19 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 126.50 +1.20 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 131.50 +1.19 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 136.50 +1.19 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 141.50 +1.19 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 146.50 +1.19 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 151.50 +1.19 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 156.50 +1.19 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 161.50 +1.19 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 166.50 +1.19 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 171.50 +1.19 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 176.50 +1.19 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 181.50 +1.19 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 186.50 +1.19 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 191.50 +1.19 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 196.50 +1.19 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 201.50 +1.19 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 211.50 +1.20 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 221.50 +1.20 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 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 36 0 36 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 0.00 36 0 6 0
29APR26 65.00 P 0.00 0.00 0.00 0.07 0.00 36 0 2 0
29APR26 67.50 P 0.00 0.00 0.00 0.12 0.00 36 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.20 +0.01 36 0 181 0
29APR26 72.50 P 0.00 0.00 0.00 0.33 +0.02 36 0 7 0
29APR26 75.00 P 0.00 0.00 0.00 0.51 +0.02 36 0 44 0
29APR26 77.50 P 0.84 0.88 0.83 0.77 +0.05 36 57 67 +57
29APR26 80.00 P 1.12 1.13 1.12 1.10 +0.07 36 175 1,911 +56
29APR26 82.50 P 0.00 0.00 0.00 1.54 +0.12 36 1 172 +1
29APR26 85.00 P 1.92 2.00 1.92 2.00 +0.12 36 52 362 +48
29APR26 87.50 P 2.49 2.53 2.49 2.60 +0.14 35 11 234 0
29APR26 90.00 P 3.10 3.35 3.10 3.34 +0.18 35 90 1,933 +77
29APR26 92.50 P 4.04 4.09 4.03 4.23 +0.24 35 70 762 +40
29APR26 95.00 P 5.08 5.16 5.05 5.25 +0.26 35 165 1,667 +105
29APR26 97.50 P 6.16 6.47 6.10 6.47 +0.34 35 382 1,781 +289
29APR26 100.00 P 7.42 7.77 7.41 7.85 +0.40 35 39 661 +39
29APR26 102.50 P 0.00 0.00 0.00 9.42 +0.47 36 0 253 0
29APR26 105.00 P 0.00 0.00 0.00 11.12 +0.60 37 0 108 0
29APR26 107.50 P 0.00 0.00 0.00 12.88 +0.66 37 0 22 0
29APR26 110.00 P 0.00 0.00 0.00 14.71 +0.70 37 0 124 0
29APR26 112.50 P 0.00 0.00 0.00 16.34 +0.47 36 0 240 0
29APR26 115.00 P 0.00 0.00 0.00 18.56 +1.21 37 0 272 0
29APR26 117.50 P 0.00 0.00 0.00 20.69 +0.76 38 0 120 0
29APR26 120.00 P 0.00 0.00 0.00 22.82 +0.74 38 0 31 0
29APR26 122.50 P 0.00 0.00 0.00 24.93 +0.63 37 0 5 0
29APR26 125.00 P 0.00 0.00 0.00 27.17 +0.59 37 0 30 0
29APR26 127.50 P 0.00 0.00 0.00 29.44 +0.54 37 0 1 0
29APR26 130.00 P 0.00 0.00 0.00 31.78 +0.60 37 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.10 +0.62 35 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 36.56 +0.74 36 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 39.02 +0.84 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 41.56 +1.01 39 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 44.00 +1.06 0 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 46.60 +1.24 44 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 49.00 +1.17 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 51.50 +1.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 39 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.01 39 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 0.00 0.00 0.00 0.10 0.00 38 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 1,032 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 0.00 38 0 236 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 +0.02 38 0 188 0
29JUN26 67.50 P 0.00 0.00 0.00 0.55 +0.03 38 0 737 0
29JUN26 70.00 P 0.96 1.00 0.96 0.78 +0.05 38 51 1,389 +51
29JUN26 72.50 P 1.20 1.20 1.20 1.06 +0.05 38 6 489 +2
29JUN26 75.00 P 1.56 1.56 1.56 1.44 +0.08 38 100 9,396 0
29JUN26 77.50 P 0.00 0.00 0.00 1.88 +0.12 38 0 1,213 0
29JUN26 80.00 P 2.32 2.42 2.32 2.40 +0.11 38 111 10,159 +89
29JUN26 82.50 P 2.95 2.99 2.95 2.95 +0.10 37 324 1,894 -212
29JUN26 85.00 P 3.50 3.50 3.46 3.60 +0.15 37 86 2,585 +74
29JUN26 87.50 P 4.30 4.30 4.25 4.37 +0.19 37 3 1,445 +3
29JUN26 90.00 P 5.13 5.15 5.13 5.24 +0.22 37 54 5,894 +54
29JUN26 92.50 P 0.00 0.00 0.00 6.23 +0.25 37 0 3,052 0
29JUN26 95.00 P 7.20 7.40 7.15 7.35 +0.30 37 13 11,958 -2
29JUN26 97.50 P 8.30 8.46 8.30 8.63 +0.37 37 2 6,783 +2
29JUN26 100.00 P 9.77 10.00 9.77 10.00 +0.41 37 19 12,468 +3
29JUN26 102.50 P 11.25 11.25 11.25 11.56 +0.50 37 2 5,335 +2
29JUN26 105.00 P 13.00 13.02 12.83 13.17 +0.57 38 151 18,089 +151
29JUN26 107.50 P 0.00 0.00 0.00 14.89 +0.62 38 0 3,368 0
29JUN26 110.00 P 0.00 0.00 0.00 16.57 +0.52 38 0 10,646 0
29JUN26 112.50 P 0.00 0.00 0.00 18.56 +0.78 39 0 1,146 0
29JUN26 115.00 P 0.00 0.00 0.00 20.42 +0.65 39 0 11,571 0
29JUN26 117.50 P 0.00 0.00 0.00 22.20 +0.47 38 0 700 0
29JUN26 120.00 P 23.75 23.75 23.75 24.72 +0.97 41 1 5,971 0
29JUN26 122.50 P 0.00 0.00 0.00 26.67 +0.88 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 28.55 +0.60 39 0 5,541 0
29JUN26 127.50 P 0.00 0.00 0.00 30.65 +0.52 39 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 32.94 +0.61 40 0 445 0
29JUN26 132.50 P 0.00 0.00 0.00 35.13 +0.58 40 0 770 0
29JUN26 135.00 P 37.17 37.17 37.17 37.46 +0.91 40 30 1,589 +30
29JUN26 137.50 P 0.00 0.00 0.00 39.60 +0.57 39 0 296 0
29JUN26 140.00 P 0.00 0.00 0.00 41.93 +0.61 39 0 828 0
29JUN26 142.50 P 0.00 0.00 0.00 44.28 +0.65 38 0 11 0
29JUN26 145.00 P 0.00 0.00 0.00 46.90 +0.94 41 0 1,569 0
29JUN26 147.50 P 0.00 0.00 0.00 49.06 +0.77 38 0 14 0
29JUN26 150.00 P 0.00 0.00 0.00 51.52 +0.85 37 0 5,774 0
29JUN26 152.50 P 0.00 0.00 0.00 54.00 +0.98 0 0 802 0
29JUN26 155.00 P 0.00 0.00 0.00 56.61 +1.18 42 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 59.00 +1.12 0 0 577 0
29JUN26 160.00 P 0.00 0.00 0.00 61.61 +1.27 45 0 66 0
29JUN26 162.50 P 0.00 0.00 0.00 64.00 +1.18 0 0 891 0
29JUN26 165.00 P 0.00 0.00 0.00 66.50 +1.18 0 0 649 0
29JUN26 167.50 P 0.00 0.00 0.00 69.00 +1.18 0 0 650 0
29JUN26 170.00 P 0.00 0.00 0.00 71.50 +1.19 0 0 465 0
29JUN26 172.50 P 0.00 0.00 0.00 74.00 +1.18 0 0 100 0
29JUN26 175.00 P 0.00 0.00 0.00 76.50 +1.19 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.11 +1.29 52 0 2 0
29JUN26 180.00 P 0.00 0.00 0.00 81.50 +1.18 0 0 137 0
29JUN26 182.50 P 0.00 0.00 0.00 84.00 +1.19 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.50 +1.19 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 89.00 +1.19 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 91.50 +1.19 0 0 1 0
29JUN26 192.50 P 0.00 0.00 0.00 94.00 +1.19 0 0 1 0
29JUN26 195.00 P 0.00 0.00 0.00 96.50 +1.19 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 99.00 +1.19 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 101.50 +1.19 0 0 0 0
29SEP26 50.00 P 0.53 0.53 0.53 0.14 0.00 39 17 542 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 79 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 99 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 +0.01 39 0 43 0
29SEP26 60.00 P 1.01 1.01 1.01 0.64 +0.01 39 20 176 +20
29SEP26 62.50 P 1.20 1.20 1.20 0.86 +0.02 39 2 249 +2
29SEP26 65.00 P 0.00 0.00 0.00 1.15 +0.02 39 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 1.50 +0.05 39 0 156 0
29SEP26 70.00 P 1.99 2.08 1.99 1.90 +0.05 39 52 1,256 0
29SEP26 72.50 P 0.00 0.00 0.00 2.39 +0.08 39 0 33 0
29SEP26 75.00 P 0.00 0.00 0.00 2.94 +0.08 39 0 942 0
29SEP26 77.50 P 3.46 3.46 3.46 3.59 +0.13 39 3 1,163 +3
29SEP26 80.00 P 4.05 4.10 4.05 4.22 +0.16 39 2 3,290 0
29SEP26 82.50 P 0.00 0.00 0.00 4.90 +0.15 39 0 2,506 0
29SEP26 85.00 P 5.71 5.71 5.71 5.72 +0.18 39 1 5,419 +1
29SEP26 87.50 P 6.53 6.53 6.53 6.63 +0.21 38 2 1,145 -2
29SEP26 90.00 P 7.38 7.60 7.38 7.61 +0.24 38 559 3,490 +549
29SEP26 92.50 P 0.00 0.00 0.00 8.70 +0.26 38 0 2,024 0
29SEP26 95.00 P 9.77 9.77 9.77 9.90 +0.33 38 2 5,695 +2
29SEP26 97.50 P 11.01 11.01 11.01 11.18 +0.34 38 2 2,550 +2
29SEP26 100.00 P 12.15 12.60 12.15 12.59 +0.44 38 25 3,165 +20
29SEP26 102.50 P 0.00 0.00 0.00 14.07 +0.46 38 0 4,007 0
29SEP26 105.00 P 0.00 0.00 0.00 15.63 +0.50 39 0 2,229 0
29SEP26 107.50 P 0.00 0.00 0.00 17.27 +0.52 39 0 964 0
29SEP26 110.00 P 0.00 0.00 0.00 19.05 +0.15 39 0 1,674 0
29SEP26 112.50 P 0.00 0.00 0.00 20.58 +0.30 39 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 22.44 +0.35 39 0 1,049 0
29SEP26 117.50 P 0.00 0.00 0.00 24.33 +0.36 39 0 99 0
29SEP26 120.00 P 0.00 0.00 0.00 26.27 +1.21 39 0 154 0
29SEP26 122.50 P 0.00 0.00 0.00 28.27 +0.41 40 0 71 0
29SEP26 125.00 P 0.00 0.00 0.00 30.28 +0.40 40 0 560 0
29SEP26 127.50 P 0.00 0.00 0.00 32.43 +0.49 40 0 2 0
29SEP26 130.00 P 0.00 0.00 0.00 34.42 +0.43 40 0 399 0
29SEP26 132.50 P 0.00 0.00 0.00 36.59 +0.46 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 38.80 +0.53 40 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 40.97 +0.54 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 43.18 +0.56 41 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 45.32 +0.49 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.57 +0.50 40 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.83 +0.51 40 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.11 +0.51 39 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 54.45 +0.57 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 56.77 +0.58 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.10 +0.59 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 61.64 +0.80 39 0 0 0
30DEC26 72.50 P 3.70 3.70 3.70 3.65 +0.12 40 1 203 +1
30DEC26 75.00 P 4.32 4.32 4.32 4.36 +0.22 40 1 114 +1
30DEC26 77.50 P 4.98 4.98 4.98 5.05 +0.13 40 1 85 0
30DEC26 80.00 P 5.65 5.76 5.65 5.76 +0.13 40 7 2,533 +1
30DEC26 82.50 P 0.00 0.00 0.00 6.59 +0.17 39 0 369 0
30DEC26 85.00 P 0.00 0.00 0.00 7.49 +0.18 39 0 547 0
30DEC26 87.50 P 8.35 8.35 8.35 8.45 +0.21 39 13 533 +13
30DEC26 90.00 P 9.39 9.50 9.26 9.49 +0.23 39 636 1,184 +619
30DEC26 92.50 P 10.48 10.48 10.48 10.64 +0.29 39 3 257 0
30DEC26 95.00 P 11.67 11.85 11.67 11.86 +0.31 39 242 1,099 +232
30DEC26 97.50 P 13.07 13.17 13.07 13.15 +0.24 39 109 843 +95
30DEC26 100.00 P 14.53 14.53 14.53 14.54 +0.27 39 33 3,909 +33
30DEC26 102.50 P 0.00 0.00 0.00 16.00 +0.41 39 0 283 0
30DEC26 105.00 P 17.60 17.60 17.60 17.56 +0.61 39 3 449 0
30DEC26 107.50 P 0.00 0.00 0.00 19.17 +0.50 39 0 159 0
30DEC26 110.00 P 0.00 0.00 0.00 20.85 +0.61 39 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 22.27 +0.27 39 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 23.60 +0.44 38 0 81 0
30DEC26 117.50 P 0.00 0.00 0.00 26.06 +0.34 39 0 60 0
30DEC26 120.00 P 29.54 29.54 29.54 27.68 +0.10 39 3 78 -3
30DEC26 122.50 P 0.00 0.00 0.00 29.87 +0.37 40 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 31.82 +0.37 40 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 33.82 +0.39 40 0 0 0
30DEC26 130.00 P 36.00 36.00 36.00 35.13 +0.63 38 10 54 +10
30DEC26 132.50 P 0.00 0.00 0.00 37.91 +0.43 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.01 +0.45 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 42.12 +0.47 40 0 9 0
30DEC26 140.00 P 0.00 0.00 0.00 44.31 +0.53 40 0 14 0
30DEC26 142.50 P 0.00 0.00 0.00 46.47 +0.55 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 48.59 +0.50 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 50.79 +0.50 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.00 +0.50 40 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.24 +0.52 40 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 57.49 +0.52 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.77 +0.54 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.06 +0.54 39 0 167 0
TOTAL PUT 14,363 625,043 +3,548
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$ 12.28
29JAN26 8.75 C 0.00 0.00 0.00 3.54 -0.10 82 0 0 0
29JAN26 9.00 C 0.00 0.00 0.00 3.29 -0.10 75 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 3.04 -0.10 69 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 2.79 -0.10 62 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 2.54 -0.10 56 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 2.29 -0.10 50 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 1.79 -0.10 38 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 1.29 -0.11 27 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 0.86 -0.10 41 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.49 -0.12 40 0 89 0
29JAN26 12.50 C 0.00 0.00 0.00 0.25 -0.06 42 0 76 0
29JAN26 13.00 C 0.10 0.10 0.10 0.11 -0.03 42 50 270 +43
29JAN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 275 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 466 0
29JAN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 226 0
29JAN26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JAN26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JAN26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,537 0
29JAN26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29JAN26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 332 0
29JAN26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29JAN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 103 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 97 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.56 -0.10 43 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.31 -0.08 38 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.06 -0.08 34 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.82 -0.08 39 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.54 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.86 -0.11 35 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.43 -0.12 35 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.07 -0.09 37 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.75 -0.08 37 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.50 -0.07 36 0 129 0
26FEB26 13.00 C 0.00 0.00 0.00 0.33 -0.05 37 0 17 0
26FEB26 13.50 C 0.24 0.24 0.24 0.21 -0.03 38 20 229 +20
26FEB26 14.00 C 0.00 0.00 0.00 0.13 -0.03 38 0 391 0
26FEB26 14.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
26FEB26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 32 0
26FEB26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.02 0.00 42 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.57 -0.10 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.32 -0.10 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.07 -0.10 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.82 -0.10 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 -0.10 45 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.29 -0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.04 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.80 -0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.56 -0.10 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.85 -0.11 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.62 -0.13 33 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.40 -0.13 34 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.00 -0.10 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.61 -0.11 37 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.28 -0.08 38 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.99 -0.06 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.75 -0.06 38 0 30 0
30MAR26 13.00 C 0.56 0.56 0.56 0.56 -0.04 38 28 1,029 +28
30MAR26 13.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.22 -0.01 39 0 1,726 0
30MAR26 15.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 0.11 0.00 39 0 100 0
30MAR26 16.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 60 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 0.00 39 0 100 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.62 -0.09 34 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.39 -0.09 36 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.15 -0.10 34 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.94 -0.10 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.71 -0.09 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.50 -0.09 36 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.14 -0.07 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.78 -0.06 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.46 -0.06 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.15 -0.08 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.93 -0.04 38 0 2 0
29APR26 13.00 C 0.69 0.69 0.69 0.72 -0.05 38 15 483 +15
29APR26 13.50 C 0.00 0.00 0.00 0.56 -0.05 38 0 525 0
29APR26 14.00 C 0.42 0.42 0.42 0.43 -0.05 38 15 540 +15
29APR26 14.50 C 0.00 0.00 0.00 0.34 -0.02 39 0 150 0
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 45 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 0.00 39 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.15 0.00 39 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.38 -0.10 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.15 -0.09 38 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.91 -0.10 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.68 -0.10 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.47 -0.08 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.24 -0.09 38 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.03 -0.08 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.83 -0.07 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.63 -0.07 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.26 -0.06 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.91 -0.06 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.61 -0.05 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.33 -0.05 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.14 -0.04 39 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.91 -0.06 38 0 32 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 -0.02 39 0 405 0
29JUN26 14.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.01 38 0 55 0
29JUN26 15.00 C 0.00 0.00 0.00 0.40 -0.01 38 0 65 0
29JUN26 15.50 C 0.00 0.00 0.00 0.32 0.00 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.26 0.00 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.20 0.00 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 0.00 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 0.00 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.08 0.00 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 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 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.73 -0.10 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.52 -0.09 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 -0.09 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.12 -0.08 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.92 -0.09 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.74 -0.08 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.40 -0.08 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.09 -0.08 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 -0.06 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.53 -0.10 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.31 -0.06 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 -0.03 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.96 -0.05 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.83 -0.05 36 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.05 36 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.52 -0.04 37 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.04 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 -0.08 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 -0.08 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.41 -0.08 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.22 -0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 -0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.07 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.56 -0.06 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.27 -0.06 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.01 -0.06 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.72 -0.10 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.52 -0.04 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.33 -0.04 34 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.17 -0.04 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.03 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 -0.05 35 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.69 -0.06 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.03 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.53 -0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 0.00 36 0 2,000 0
TOTAL CALL 128 21,173 +121
29JAN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 250 0
29JAN26 11.50 P 0.00 0.00 0.00 0.09 +0.01 44 0 262 0
29JAN26 12.00 P 0.26 0.26 0.24 0.23 +0.03 44 25 829 -15
29JAN26 12.50 P 0.52 0.52 0.52 0.48 +0.04 44 2 350 0
29JAN26 13.00 P 0.00 0.00 0.00 0.85 +0.07 47 0 129 0
29JAN26 13.50 P 0.00 0.00 0.00 1.29 +0.09 52 0 268 0
29JAN26 14.00 P 0.00 0.00 0.00 1.78 +0.11 62 0 81 0
29JAN26 14.50 P 0.00 0.00 0.00 2.22 +0.10 0 0 41 -14
29JAN26 15.00 P 0.00 0.00 0.00 2.79 +0.12 88 0 164 0
29JAN26 15.50 P 0.00 0.00 0.00 3.29 +0.10 98 0 137 0
29JAN26 16.00 P 0.00 0.00 0.00 3.79 +0.12 108 0 86 0
29JAN26 16.50 P 0.00 0.00 0.00 4.29 +0.10 117 0 15 0
29JAN26 17.00 P 0.00 0.00 0.00 4.79 +0.12 126 0 50 0
29JAN26 17.50 P 0.00 0.00 0.00 5.22 +0.10 0 0 0 0
29JAN26 18.00 P 0.00 0.00 0.00 5.72 +0.10 0 0 0 0
29JAN26 18.50 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 9.72 +0.10 0 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 10.72 +0.10 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 46 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 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 28 0
26FEB26 11.00 P 0.17 0.17 0.17 0.14 0.00 38 25 54 +4
26FEB26 11.50 P 0.00 0.00 0.00 0.27 +0.02 38 0 237 0
26FEB26 12.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 365 0
26FEB26 12.50 P 0.00 0.00 0.00 0.73 +0.05 39 0 144 0
26FEB26 13.00 P 0.00 0.00 0.00 1.05 +0.05 39 0 35 0
26FEB26 13.50 P 0.00 0.00 0.00 1.44 +0.08 41 0 223 0
26FEB26 14.00 P 1.81 1.86 1.78 1.87 +0.09 43 60 96 0
26FEB26 14.50 P 0.00 0.00 0.00 2.33 +0.15 46 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.79 +0.11 47 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 3.29 +0.10 53 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.79 +0.12 58 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 4.29 +0.10 63 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.79 +0.12 68 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 5.29 +0.12 72 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.72 +0.10 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.72 +0.10 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.72 +0.10 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 38 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.19 +0.03 39 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 155 0
30MAR26 11.50 P 0.00 0.00 0.00 0.46 +0.03 39 0 104 0
30MAR26 12.00 P 0.00 0.00 0.00 0.68 +0.04 39 0 33 0
30MAR26 12.50 P 0.00 0.00 0.00 0.94 +0.07 39 0 124 0
30MAR26 13.00 P 0.00 0.00 0.00 1.24 +0.06 39 0 1,061 0
30MAR26 13.50 P 0.00 0.00 0.00 1.61 +0.07 40 0 30 0
30MAR26 14.00 P 0.00 0.00 0.00 2.01 +0.09 41 0 41 0
30MAR26 14.50 P 2.34 2.34 2.34 2.42 +0.08 42 15 15 +15
30MAR26 15.00 P 0.00 0.00 0.00 2.87 +0.10 43 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 3.33 +0.11 45 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.81 +0.10 47 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 4.30 +0.10 50 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.79 +0.12 52 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.29 +0.12 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.72 +0.10 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.22 +0.10 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.72 +0.10 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.22 +0.10 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.72 +0.10 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.72 +0.10 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.72 +0.10 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.72 +0.10 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.72 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.28 +0.03 39 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 52 0
29APR26 11.50 P 0.00 0.00 0.00 0.59 +0.03 38 0 30 0
29APR26 12.00 P 0.00 0.00 0.00 0.80 +0.04 38 0 82 0
29APR26 12.50 P 0.00 0.00 0.00 1.06 +0.04 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.37 +0.05 38 0 60 0
29APR26 13.50 P 0.00 0.00 0.00 1.71 +0.08 39 0 45 0
29APR26 14.00 P 0.00 0.00 0.00 2.10 +0.11 40 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.50 +0.07 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.93 +0.09 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.36 +0.09 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.83 +0.11 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.30 +0.10 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.80 +0.10 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.29 +0.09 48 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.21 +0.03 38 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.26 +0.03 38 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.31 +0.03 38 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.05 38 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.68 +0.04 37 0 50 0
29JUN26 11.50 P 0.83 0.83 0.83 0.89 +0.06 37 2 100 -2
29JUN26 12.00 P 0.00 0.00 0.00 1.13 +0.06 37 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 1.41 +0.07 37 0 54 0
29JUN26 13.00 P 0.00 0.00 0.00 1.72 +0.07 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.05 +0.03 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.42 +0.07 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.81 +0.07 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.22 +0.07 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.65 +0.08 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.09 +0.09 36 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.53 +0.09 35 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.98 +0.09 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 5.44 +0.09 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.90 +0.07 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.39 +0.10 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.86 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.34 +0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.89 +0.11 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.87 +0.11 39 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.85 +0.11 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.83 +0.10 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.82 +0.10 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.23 +0.01 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.34 +0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 +0.02 37 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.56 +0.03 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 +0.03 37 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 +0.03 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 +0.04 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.44 +0.05 38 0 50 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 +0.05 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.05 +0.06 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.39 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.76 +0.07 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.14 +0.07 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.55 +0.08 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.96 +0.08 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.40 +0.21 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.82 +0.09 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.14 +0.09 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 +0.09 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.05 +0.09 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.51 +0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.98 +0.10 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.45 +0.09 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.93 +0.10 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.90 +0.11 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.87 +0.10 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.85 +0.11 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 +0.03 36 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.03 36 0 45 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 +0.03 36 0 1,000 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 +0.05 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.08 +0.04 36 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 +0.05 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.58 +0.05 36 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.05 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.20 +0.07 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.54 +0.07 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.89 +0.07 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.17 +0.07 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.66 +0.08 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 +0.08 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 +0.12 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.82 +0.09 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.21 +0.09 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.66 +0.09 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.10 +0.09 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.56 +0.09 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.02 +0.09 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.49 +0.10 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.96 +0.09 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.92 +0.10 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.88 +0.10 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.86 +0.10 36 0 0 0
TOTAL PUT 129 8,870 -12
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$ 36.48
23JAN26 28.00 C 0.00 0.00 0.00 8.57 - 145 0 0 -
23JAN26 29.00 C 0.00 0.00 0.00 7.54 -0.58 118 0 0 0
23JAN26 30.00 C 6.51 6.58 6.39 6.49 -0.63 58 54 0 0
23JAN26 31.00 C 0.00 0.00 0.00 5.49 -0.63 42 0 0 0
23JAN26 32.00 C 0.00 0.00 0.00 4.50 -0.62 56 0 0 0
23JAN26 33.00 C 0.00 0.00 0.00 3.51 -0.63 50 0 0 0
23JAN26 34.00 C 0.00 0.00 0.00 2.54 -0.62 45 0 0 0
23JAN26 35.00 C 1.70 1.90 1.53 1.64 -0.60 42 31 28 +28
23JAN26 36.00 C 0.85 1.06 0.80 0.88 -0.54 39 234 65 +6
23JAN26 37.00 C 0.50 0.55 0.34 0.38 -0.36 39 1,439 698 +513
23JAN26 38.00 C 0.20 0.23 0.14 0.15 -0.20 41 1,184 1,281 +525
23JAN26 39.00 C 0.13 0.13 0.06 0.06 -0.10 44 316 984 +18
23JAN26 40.00 C 0.08 0.08 0.03 0.02 -0.05 45 366 1,394 +177
23JAN26 41.00 C 0.02 0.02 0.01 0.01 -0.02 50 110 149 -10
23JAN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 203 0
23JAN26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 58 0
23JAN26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
23JAN26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
23JAN26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 50 0
23JAN26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 8.57 - 89 0 0 -
29JAN26 29.00 C 7.47 7.55 7.43 7.55 -0.57 74 90 2,168 +40
29JAN26 30.00 C 6.46 6.50 6.42 6.50 -0.72 0 500 1,389 +500
29JAN26 31.00 C 0.00 0.00 0.00 5.51 -0.64 40 0 12 0
29JAN26 32.00 C 0.00 0.00 0.00 4.52 -0.71 38 0 260 0
29JAN26 33.00 C 0.00 0.00 0.00 3.55 -0.65 36 0 31 0
29JAN26 34.00 C 0.00 0.00 0.00 2.63 -0.64 36 0 42 0
29JAN26 35.00 C 2.05 2.06 2.00 1.75 -0.67 32 102 166 +97
29JAN26 36.00 C 1.33 1.33 1.04 1.09 -0.53 33 752 534 +149
29JAN26 37.00 C 0.68 0.78 0.57 0.62 -0.35 34 2,412 2,469 +1,341
29JAN26 38.00 C 0.33 0.43 0.30 0.33 -0.23 35 992 4,530 -13
29JAN26 39.00 C 0.20 0.23 0.16 0.18 -0.14 38 1,204 5,115 +408
29JAN26 40.00 C 0.18 0.18 0.09 0.11 -0.07 41 3,615 12,934 +895
29JAN26 41.00 C 0.08 0.08 0.06 0.06 -0.05 43 279 7,532 +103
29JAN26 42.00 C 0.05 0.06 0.04 0.04 -0.02 46 1,448 8,713 +1,393
29JAN26 43.00 C 0.04 0.04 0.03 0.02 -0.02 47 36 6,367 -11
29JAN26 44.00 C 0.02 0.03 0.02 0.01 -0.01 47 64 5,738 -14
29JAN26 45.00 C 0.02 0.02 0.02 0.01 0.00 52 166 8,052 -34
29JAN26 46.00 C 0.02 0.02 0.01 0.01 0.00 57 39 8,724 -24
29JAN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,117 0
29JAN26 48.00 C 0.01 0.01 0.01 0.01 0.00 66 115 2,245 -52
29JAN26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,053 0
29JAN26 50.00 C 0.01 0.01 0.01 0.01 0.00 75 4 7,739 -4
29JAN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 3,863 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6,775 0
29JAN26 57.50 C 0.01 0.01 0.01 0.01 0.00 103 2 3,756 -2
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14,355 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 4,545 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4,953 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 5,698 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 629 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 148 0 305 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 910 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1,484 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 142 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 104 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 178 0 338 0
30JAN26 28.00 C 0.00 0.00 0.00 8.57 - 84 0 0 -
30JAN26 29.00 C 0.00 0.00 0.00 7.55 - 70 0 0 -
30JAN26 30.00 C 0.00 0.00 0.00 6.51 - 43 0 0 -
30JAN26 31.00 C 0.00 0.00 0.00 5.51 - 35 0 0 -
30JAN26 32.00 C 0.00 0.00 0.00 4.52 - 35 0 0 -
30JAN26 33.00 C 0.00 0.00 0.00 3.55 - 34 0 0 -
30JAN26 34.00 C 0.00 0.00 0.00 2.69 - 39 0 0 -
30JAN26 35.00 C 0.00 0.00 0.00 1.84 - 35 0 0 -
30JAN26 36.00 C 1.19 1.19 1.19 1.13 - 33 2 2 -
30JAN26 37.00 C 0.74 0.75 0.63 0.68 - 35 115 108 -
30JAN26 38.00 C 0.36 0.45 0.36 0.37 - 36 38 38 -
30JAN26 39.00 C 0.22 0.23 0.18 0.21 - 38 47 38 -
30JAN26 40.00 C 0.15 0.15 0.11 0.12 - 40 9 9 -
30JAN26 41.00 C 0.07 0.07 0.07 0.06 - 41 20 20 -
30JAN26 42.00 C 0.06 0.06 0.06 0.04 - 44 32 32 -
30JAN26 43.00 C 0.04 0.04 0.04 0.02 - 44 5 4 -
30JAN26 44.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30JAN26 45.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
30JAN26 46.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
26FEB26 28.00 C 0.00 0.00 0.00 8.63 - 45 0 0 -
26FEB26 29.00 C 0.00 0.00 0.00 7.67 -0.62 44 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 6.72 -0.61 42 0 54 0
26FEB26 31.00 C 0.00 0.00 0.00 5.69 -0.71 34 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 4.79 -0.86 34 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 4.04 -0.63 37 0 16 0
26FEB26 34.00 C 3.24 3.24 3.24 3.14 -0.66 33 3 14 +3
26FEB26 35.00 C 2.50 2.69 2.35 2.46 -0.56 33 220 141 +104
26FEB26 36.00 C 1.75 1.97 1.70 1.83 -0.50 32 124 126 +111
26FEB26 37.00 C 1.44 1.49 1.24 1.33 -0.34 32 106 494 +87
26FEB26 38.00 C 0.92 1.07 0.90 0.96 -0.27 32 619 1,957 +17
26FEB26 39.00 C 0.70 0.76 0.65 0.68 -0.23 33 693 6,354 +489
26FEB26 40.00 C 0.56 0.57 0.48 0.49 -0.17 33 473 6,605 -121
26FEB26 41.00 C 0.35 0.42 0.35 0.35 -0.11 34 293 3,602 +197
26FEB26 42.00 C 0.30 0.31 0.27 0.24 -0.08 35 5,181 10,125 +4,882
26FEB26 43.00 C 0.28 0.28 0.21 0.17 -0.05 35 547 3,723 +416
26FEB26 44.00 C 0.19 0.19 0.17 0.12 -0.03 36 32 4,484 +20
26FEB26 45.00 C 0.15 0.15 0.13 0.08 -0.02 36 255 13,104 +61
26FEB26 46.00 C 0.12 0.12 0.11 0.06 -0.01 37 6 1,926 +4
26FEB26 47.00 C 0.10 0.10 0.10 0.04 -0.01 38 60 913 0
26FEB26 48.00 C 0.09 0.09 0.07 0.03 0.00 39 36 1,264 -24
26FEB26 49.00 C 0.07 0.07 0.06 0.02 0.00 39 22 1,015 0
26FEB26 50.00 C 0.05 0.06 0.05 0.01 0.00 38 262 2,793 -41
26FEB26 52.50 C 0.05 0.05 0.04 0.01 0.00 43 248 2,467 -6
26FEB26 55.00 C 0.03 0.03 0.03 0.01 0.00 48 1 1,972 -1
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,995 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 930 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,159 0
26FEB26 65.00 C 0.01 0.01 0.01 0.01 0.00 65 2 106 -2
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 322 0
30MAR26 20.00 C 0.00 0.00 0.00 16.59 -0.63 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.61 -0.62 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.62 -0.62 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.63 -0.63 46 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.66 -0.62 47 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.68 -0.62 45 0 10,806 0
30MAR26 26.00 C 0.00 0.00 0.00 10.72 -0.62 44 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.76 -0.62 43 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.91 -0.52 46 0 76 0
30MAR26 29.00 C 0.00 0.00 0.00 7.89 -0.60 40 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 6.90 -0.68 36 0 66 0
30MAR26 31.00 C 0.00 0.00 0.00 6.03 -0.65 35 0 1 0
30MAR26 32.00 C 0.00 0.00 0.00 5.22 -0.63 35 0 40 0
30MAR26 33.00 C 0.00 0.00 0.00 4.45 -0.75 35 0 7 0
30MAR26 34.00 C 0.00 0.00 0.00 3.75 -0.56 35 0 605 0
30MAR26 35.00 C 3.10 3.30 3.10 3.10 -0.52 34 7 22,649 +2
30MAR26 36.00 C 2.51 2.71 2.50 2.54 -0.46 34 201 3,414 +187
30MAR26 37.00 C 2.00 2.09 2.00 2.05 -0.41 34 153 3,648 +57
30MAR26 38.00 C 1.70 1.77 1.64 1.68 -0.32 35 147 2,693 +60
30MAR26 39.00 C 1.29 1.48 1.29 1.35 -0.27 35 165 3,439 -65
30MAR26 40.00 C 1.10 1.20 1.05 1.11 -0.20 36 650 21,381 +147
30MAR26 41.00 C 0.93 0.94 0.91 0.90 -0.13 36 38 5,710 +30
30MAR26 42.00 C 0.78 0.81 0.73 0.73 -0.07 37 28 6,473 +5
30MAR26 43.00 C 0.65 0.65 0.60 0.59 -0.03 37 212 5,116 -195
30MAR26 44.00 C 0.52 0.55 0.50 0.47 0.00 38 53 8,444 +9
30MAR26 45.00 C 0.43 0.46 0.42 0.38 +0.02 38 799 11,033 +10
30MAR26 46.00 C 0.38 0.39 0.38 0.31 +0.04 39 160 2,280 0
30MAR26 47.00 C 0.33 0.33 0.33 0.25 +0.05 39 100 4,224 +100
30MAR26 48.00 C 0.27 0.28 0.27 0.20 +0.05 40 3 9,015 -2
30MAR26 49.00 C 0.26 0.26 0.26 0.16 +0.05 40 8 9,980 +6
30MAR26 50.00 C 0.22 0.23 0.21 0.14 +0.06 41 127 22,121 -1
30MAR26 52.50 C 0.16 0.17 0.16 0.09 +0.05 43 113 11,958 +14
30MAR26 55.00 C 0.14 0.14 0.12 0.06 +0.04 44 64 26,847 +62
30MAR26 57.50 C 0.10 0.10 0.10 0.04 +0.03 45 2 8,874 +2
30MAR26 60.00 C 0.07 0.09 0.07 0.03 +0.02 47 1,080 22,619 -956
30MAR26 62.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 5,862 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8,880 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5,401 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14,168 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,666 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,628 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 749 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 74 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,603 0
29APR26 28.00 C 0.00 0.00 0.00 9.02 - 40 0 0 -
29APR26 29.00 C 0.00 0.00 0.00 8.12 -0.59 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.36 -0.59 40 0 105 0
29APR26 31.00 C 0.00 0.00 0.00 6.32 -0.56 35 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.55 -0.53 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.82 -0.51 34 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.16 -0.48 34 0 18 0
29APR26 35.00 C 3.50 3.50 3.50 3.53 -0.47 34 3 3 +3
29APR26 36.00 C 3.08 3.08 3.05 3.00 -0.41 34 32 35 +32
29APR26 37.00 C 2.49 2.51 2.47 2.51 -0.43 34 164 384 +24
29APR26 38.00 C 2.07 2.19 2.07 2.12 -0.36 34 41 718 +2
29APR26 39.00 C 1.80 1.80 1.80 1.78 -0.34 35 2 495 0
29APR26 40.00 C 1.54 1.55 1.51 1.53 -0.26 35 7 1,176 +1
29APR26 41.00 C 1.29 1.29 1.29 1.29 -0.21 36 4 349 -3
29APR26 42.00 C 1.21 1.21 1.09 1.10 -0.15 36 120 500 +100
29APR26 43.00 C 0.92 0.97 0.92 0.93 -0.11 37 105 255 +98
29APR26 44.00 C 0.80 0.87 0.80 0.78 -0.08 37 318 394 +308
29APR26 45.00 C 0.68 0.73 0.68 0.66 -0.05 38 3 1,156 +2
29APR26 46.00 C 0.63 0.63 0.63 0.56 -0.03 38 3 333 +3
29APR26 47.00 C 0.00 0.00 0.00 0.47 -0.01 39 0 683 0
29APR26 48.00 C 0.48 0.48 0.48 0.40 0.00 39 3 635 +3
29APR26 49.00 C 0.00 0.00 0.00 0.34 +0.01 39 0 121 0
29APR26 50.00 C 0.41 0.41 0.41 0.29 +0.02 40 20 1,940 +20
29APR26 52.50 C 0.29 0.29 0.29 0.20 +0.03 41 1 2,423 0
29APR26 55.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 537 0
29APR26 57.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 2,358 0
29APR26 60.00 C 0.00 0.00 0.00 0.08 +0.04 45 0 131 0
29APR26 62.50 C 0.00 0.00 0.00 0.06 +0.03 46 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 110 0
29APR26 67.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 2 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29JUN26 20.00 C 16.74 16.74 16.74 16.83 -0.63 48 2 60 -2
29JUN26 21.00 C 0.00 0.00 0.00 15.87 -0.64 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.92 -0.63 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.97 -0.63 44 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 13.04 -0.62 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.11 -0.62 42 0 154 0
29JUN26 26.00 C 0.00 0.00 0.00 11.21 -0.60 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 10.23 -0.68 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.42 -0.61 38 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 8.54 -0.64 37 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.73 -0.63 36 0 28 0
29JUN26 31.00 C 0.00 0.00 0.00 6.95 -0.60 36 0 157 0
29JUN26 32.00 C 0.00 0.00 0.00 6.24 -0.58 35 0 9 0
29JUN26 33.00 C 0.00 0.00 0.00 5.57 -0.74 35 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.95 -0.52 35 0 454 0
29JUN26 35.00 C 4.59 4.59 4.59 4.35 -0.55 35 1 283 +1
29JUN26 36.00 C 4.02 4.02 3.81 3.90 -0.44 35 291 303 +288
29JUN26 37.00 C 3.51 3.51 3.41 3.37 -0.44 35 21 85 +17
29JUN26 38.00 C 3.00 3.12 2.98 2.98 -0.36 35 19 4,059 +18
29JUN26 39.00 C 2.72 2.72 2.69 2.62 -0.33 35 172 1,296 +70
29JUN26 40.00 C 2.38 2.47 2.29 2.30 -0.30 35 57 2,389 +50
29JUN26 41.00 C 2.14 2.14 2.10 2.06 -0.28 36 12 539 +2
29JUN26 42.00 C 1.90 1.90 1.79 1.82 -0.26 36 4 4,146 +2
29JUN26 43.00 C 0.00 0.00 0.00 1.63 -0.22 37 1 2,781 0
29JUN26 44.00 C 0.00 0.00 0.00 1.44 -0.21 37 0 3,887 0
29JUN26 45.00 C 1.25 1.38 1.25 1.27 -0.19 38 105 11,641 -55
29JUN26 46.00 C 1.16 1.18 1.16 1.12 -0.18 38 5 1,652 -1
29JUN26 47.00 C 1.06 1.06 1.06 0.99 -0.17 38 20 1,526 0
29JUN26 48.00 C 0.98 0.99 0.95 0.88 -0.15 39 232 4,680 +1
29JUN26 49.00 C 0.94 0.94 0.94 0.78 -0.14 39 1 2,346 +1
29JUN26 50.00 C 0.78 0.83 0.78 0.69 -0.13 39 107 23,462 +91
29JUN26 52.50 C 0.63 0.63 0.63 0.52 -0.11 40 8 4,394 0
29JUN26 55.00 C 0.53 0.53 0.52 0.39 -0.09 41 20 10,668 0
29JUN26 57.50 C 0.43 0.43 0.43 0.30 -0.08 41 1 3,546 0
29JUN26 60.00 C 0.36 0.37 0.36 0.24 -0.06 42 45 23,951 +23
29JUN26 62.50 C 0.00 0.00 0.00 0.19 -0.05 43 0 4,401 0
29JUN26 65.00 C 0.30 0.30 0.30 0.15 -0.05 44 10 14,001 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 2,992 0
29JUN26 70.00 C 0.22 0.22 0.22 0.10 -0.04 45 5 15,349 -5
29JUN26 72.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.03 48 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 1,488 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 1,093 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.03 49 0 817 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 303 0
29JUN26 90.00 C 0.10 0.10 0.10 0.01 -0.03 46 2 286 +2
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 187 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29JUN26 110.00 C 0.09 0.09 0.06 0.01 0.00 55 300 926 +300
29SEP26 20.00 C 0.00 0.00 0.00 17.17 -0.63 48 0 6 0
29SEP26 21.00 C 0.00 0.00 0.00 16.24 -0.63 47 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.32 -0.62 45 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 14.42 -0.61 44 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 13.53 -0.60 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.57 -0.68 40 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.72 -0.67 39 0 25 0
29SEP26 27.00 C 0.00 0.00 0.00 10.90 -0.66 39 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 10.15 -0.60 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 9.33 -0.63 38 0 3 0
29SEP26 30.00 C 8.60 8.60 8.60 8.72 -0.48 39 1 89 0
29SEP26 31.00 C 0.00 0.00 0.00 7.90 -0.58 37 0 92 0
29SEP26 32.00 C 0.00 0.00 0.00 7.26 -0.54 37 0 2 0
29SEP26 33.00 C 0.00 0.00 0.00 6.55 -0.59 36 0 73 0
29SEP26 34.00 C 0.00 0.00 0.00 5.99 -0.54 36 0 7 0
29SEP26 35.00 C 0.00 0.00 0.00 5.47 -0.49 36 0 96 0
29SEP26 36.00 C 0.00 0.00 0.00 5.02 -0.56 37 0 3 0
29SEP26 37.00 C 4.55 4.58 4.49 4.58 -0.33 37 412 452 +368
29SEP26 38.00 C 4.10 4.10 4.10 4.10 -0.43 36 2 1,574 +1
29SEP26 39.00 C 4.00 4.00 4.00 3.74 -0.41 36 1 4,868 +1
29SEP26 40.00 C 3.50 3.50 3.47 3.41 -0.38 37 6 1,843 -4
29SEP26 41.00 C 3.07 3.10 3.07 3.10 -0.37 37 106 983 0
29SEP26 42.00 C 3.03 3.03 2.80 2.81 -0.38 37 25 899 +25
29SEP26 43.00 C 2.55 2.56 2.55 2.53 -0.38 37 171 1,540 +41
29SEP26 44.00 C 2.34 2.39 2.34 2.27 -0.39 37 153 2,873 +152
29SEP26 45.00 C 2.15 2.24 2.13 2.04 -0.41 37 446 2,596 +244
29SEP26 46.00 C 1.98 2.06 1.98 1.82 -0.45 37 358 1,443 +38
29SEP26 47.00 C 1.91 1.91 1.91 1.63 -0.47 37 10 1,384 0
29SEP26 48.00 C 1.69 1.69 1.69 1.46 -0.48 37 63 1,933 +63
29SEP26 49.00 C 1.56 1.59 1.56 1.30 -0.49 36 163 2,352 +5
29SEP26 50.00 C 1.48 1.54 1.45 1.16 -0.50 36 103 17,057 +46
29SEP26 52.50 C 0.00 0.00 0.00 0.87 -0.53 36 0 3,065 0
29SEP26 55.00 C 1.07 1.07 1.07 0.65 -0.52 36 1 4,512 +1
29SEP26 57.50 C 0.92 0.92 0.92 0.48 -0.51 36 1 448 0
29SEP26 60.00 C 0.77 0.77 0.77 0.36 -0.49 36 15 6,742 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.26 -0.49 36 0 745 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.44 36 0 2,599 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.45 36 0 302 0
29SEP26 70.00 C 0.49 0.49 0.49 0.11 -0.42 36 2 377 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.39 37 0 318 0
29SEP26 75.00 C 0.39 0.39 0.39 0.07 -0.36 37 13 969 +3
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.34 38 0 467 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.32 38 0 577 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.30 38 0 1,013 0
29SEP26 85.00 C 0.27 0.29 0.27 0.03 -0.29 38 5 281 0
30DEC26 25.00 C 13.00 13.00 13.00 13.20 -0.72 42 1 15 0
30DEC26 26.00 C 0.00 0.00 0.00 12.38 -0.58 41 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.52 -0.64 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 10.76 -0.64 39 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 10.03 -0.61 38 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 9.39 -0.53 38 0 63 0
30DEC26 31.00 C 0.00 0.00 0.00 8.67 -0.59 37 0 15 0
30DEC26 32.00 C 8.04 8.04 8.04 8.04 -0.57 37 15 79 -15
30DEC26 33.00 C 7.58 7.58 7.58 7.48 -0.51 37 1 98 +1
30DEC26 34.00 C 0.00 0.00 0.00 6.83 -0.57 36 0 5 0
30DEC26 35.00 C 0.00 0.00 0.00 6.13 -0.73 35 0 19 0
30DEC26 36.00 C 6.15 6.15 6.00 6.00 -0.55 37 12 417 +11
30DEC26 37.00 C 5.70 5.70 5.40 5.56 -0.47 38 8 2,258 +1
30DEC26 38.00 C 5.15 5.15 5.00 5.07 -0.42 37 3 1,157 +3
30DEC26 39.00 C 4.81 4.90 4.72 4.67 -0.38 37 8 1,293 +1
30DEC26 40.00 C 4.50 4.50 4.28 4.37 -0.28 37 102 678 +100
30DEC26 41.00 C 0.00 0.00 0.00 3.99 -0.38 37 0 333 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 -0.36 37 0 83 0
30DEC26 43.00 C 3.39 3.45 3.39 3.46 -0.34 38 65 106 -30
30DEC26 44.00 C 0.00 0.00 0.00 3.21 -0.30 38 0 320 0
30DEC26 45.00 C 3.00 3.08 2.98 3.04 -0.21 38 20 555 +11
30DEC26 46.00 C 0.00 0.00 0.00 2.79 -0.22 38 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.17 39 0 180 0
30DEC26 48.00 C 0.00 0.00 0.00 2.44 -0.14 39 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 2.27 -0.11 39 0 117 0
30DEC26 50.00 C 2.20 2.20 2.19 2.11 -0.10 39 5 376 0
30DEC26 52.50 C 1.86 1.86 1.82 1.77 -0.05 39 11 230 +7
30DEC26 55.00 C 1.60 1.62 1.60 1.49 -0.01 40 9 1,613 +4
30DEC26 57.50 C 0.00 0.00 0.00 1.27 +0.03 40 0 36 0
30DEC26 60.00 C 1.31 1.31 1.23 1.08 +0.05 41 6 675 -1
30DEC26 62.50 C 0.00 0.00 0.00 0.92 +0.06 41 0 250 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 +0.07 41 0 11 0
30DEC26 67.50 C 0.00 0.00 0.00 0.69 +0.09 42 0 14 0
30DEC26 70.00 C 0.77 0.77 0.76 0.60 +0.07 42 3 9 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 +0.05 43 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.46 +0.03 43 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 +0.01 44 0 26 0
30DEC26 80.00 C 0.55 0.55 0.54 0.37 0.00 44 14 292 +12
TOTAL CALL 33,722 742,336 +14,209
23JAN26 28.00 P 0.00 0.00 0.00 0.01 - 106 0 0 -
23JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
23JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
23JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
23JAN26 32.00 P 0.01 0.01 0.01 0.01 0.00 57 30 30 +30
23JAN26 33.00 P 0.03 0.03 0.03 0.02 0.00 50 11 15 +5
23JAN26 34.00 P 0.05 0.06 0.05 0.05 0.00 45 45 81 +42
23JAN26 35.00 P 0.22 0.22 0.13 0.14 +0.03 41 357 423 +239
23JAN26 36.00 P 0.34 0.52 0.31 0.36 +0.09 37 1,099 857 +238
23JAN26 37.00 P 1.00 1.00 0.73 0.88 +0.29 38 299 833 +39
23JAN26 38.00 P 1.70 1.83 1.56 1.66 +0.46 41 71 857 +43
23JAN26 39.00 P 0.00 0.00 0.00 2.56 +0.58 42 0 69 0
23JAN26 40.00 P 3.65 3.65 3.55 3.55 +0.60 51 24 28 -3
23JAN26 41.00 P 0.00 0.00 0.00 4.52 +0.61 0 0 0 0
23JAN26 42.00 P 0.00 0.00 0.00 5.52 +0.62 0 0 0 0
23JAN26 43.00 P 6.33 6.33 6.33 6.52 +0.62 0 1 0 0
23JAN26 44.00 P 0.00 0.00 0.00 7.52 +0.62 0 0 0 0
23JAN26 45.00 P 0.00 0.00 0.00 8.55 +0.64 101 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 9.55 +0.64 110 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 10.52 +0.61 0 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 11.52 +0.61 0 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29JAN26 29.00 P 0.01 0.01 0.01 0.01 0.00 59 49 870 -49
29JAN26 30.00 P 0.03 0.03 0.03 0.01 0.00 51 10 919 +10
29JAN26 31.00 P 0.04 0.04 0.04 0.01 -0.01 43 203 1,118 -185
29JAN26 32.00 P 0.05 0.06 0.04 0.02 -0.02 40 203 1,285 +7
29JAN26 33.00 P 0.11 0.11 0.07 0.05 -0.02 38 342 1,615 -5
29JAN26 34.00 P 0.17 0.19 0.14 0.13 0.00 36 377 1,614 -116
29JAN26 35.00 P 0.38 0.40 0.28 0.29 +0.04 35 1,638 10,948 -520
29JAN26 36.00 P 0.49 0.72 0.49 0.59 +0.13 34 7,847 9,126 -3,814
29JAN26 37.00 P 0.92 1.30 0.90 1.10 +0.30 34 1,364 8,530 +111
29JAN26 38.00 P 1.60 2.00 1.60 1.79 +0.40 34 472 11,972 +4
29JAN26 39.00 P 2.50 2.92 2.48 2.60 +0.40 32 671 10,178 +175
29JAN26 40.00 P 3.43 3.97 3.40 3.60 +0.53 40 64 10,649 -42
29JAN26 41.00 P 4.30 4.30 4.30 4.69 +0.69 57 11 4,022 -11
29JAN26 42.00 P 5.20 5.20 5.20 5.54 +0.59 45 1 5,294 -3,520
29JAN26 43.00 P 6.55 6.60 6.55 6.54 +0.63 51 6 10,287 -2,976
29JAN26 44.00 P 7.50 7.60 7.50 7.71 +0.81 82 4 3,209 -161
29JAN26 45.00 P 8.40 8.61 8.40 8.56 +0.63 68 51 2,592 -577
29JAN26 46.00 P 9.50 9.50 9.50 9.55 +0.62 72 6 953 -1,409
29JAN26 47.00 P 10.65 10.65 10.57 10.52 +0.59 0 51 316 -783
29JAN26 48.00 P 11.61 11.91 11.61 11.52 +0.60 0 29 458 -25
29JAN26 49.00 P 0.00 0.00 0.00 12.52 +0.60 0 0 105 -335
29JAN26 50.00 P 0.00 0.00 0.00 13.52 +0.60 0 0 84 0
29JAN26 52.50 P 0.00 0.00 0.00 16.02 +0.60 0 0 60 0
29JAN26 55.00 P 0.00 0.00 0.00 18.58 +0.67 125 0 212 0
29JAN26 57.50 P 0.00 0.00 0.00 21.02 +0.61 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 23.52 +0.61 0 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 26.02 +0.61 0 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 28.52 +0.61 0 0 335 0
29JAN26 67.50 P 0.00 0.00 0.00 31.02 +0.61 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 33.52 +0.61 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 36.02 +0.61 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 38.52 +0.61 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 41.02 +0.61 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 43.52 +0.61 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 46.02 +0.62 0 0 0 0
29JAN26 85.00 P 48.47 48.47 48.46 48.52 +0.62 0 300 0 0
30JAN26 28.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30JAN26 29.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30JAN26 30.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30JAN26 31.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30JAN26 32.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
30JAN26 33.00 P 0.11 0.11 0.11 0.05 - 36 29 29 -
30JAN26 34.00 P 0.21 0.21 0.20 0.14 - 36 4 4 -
30JAN26 35.00 P 0.38 0.38 0.32 0.33 - 35 10 7 -
30JAN26 36.00 P 0.77 0.77 0.59 0.64 - 34 164 44 -
30JAN26 37.00 P 1.10 1.10 1.01 1.16 - 35 2 2 -
30JAN26 38.00 P 1.92 1.92 1.92 1.86 - 36 2 2 -
30JAN26 39.00 P 0.00 0.00 0.00 2.71 - 38 0 0 -
30JAN26 40.00 P 0.00 0.00 0.00 3.61 - 39 0 0 -
30JAN26 41.00 P 0.00 0.00 0.00 4.69 - 54 0 0 -
30JAN26 42.00 P 0.00 0.00 0.00 5.54 - 43 0 0 -
30JAN26 43.00 P 0.00 0.00 0.00 6.54 - 49 0 0 -
30JAN26 44.00 P 0.00 0.00 0.00 7.71 - 78 0 0 -
30JAN26 45.00 P 0.00 0.00 0.00 8.56 - 66 0 0 -
30JAN26 46.00 P 0.00 0.00 0.00 9.55 - 69 0 0 -
26FEB26 28.00 P 0.06 0.07 0.06 0.02 - 38 97 97 -
26FEB26 29.00 P 0.09 0.10 0.09 0.04 -0.04 37 817 1,405 -110
26FEB26 30.00 P 0.13 0.13 0.13 0.07 -0.06 36 55 991 -29
26FEB26 31.00 P 0.00 0.00 0.00 0.12 -0.07 35 1 212 +1
26FEB26 32.00 P 0.31 0.31 0.25 0.22 -0.05 34 212 709 +83
26FEB26 33.00 P 0.37 0.46 0.37 0.37 -0.02 34 591 1,917 +327
26FEB26 34.00 P 0.57 0.65 0.54 0.56 +0.01 33 576 2,929 +26
26FEB26 35.00 P 0.83 0.95 0.77 0.84 +0.08 32 596 8,282 +155
26FEB26 36.00 P 1.10 1.34 1.10 1.22 +0.18 31 412 5,377 +34
26FEB26 37.00 P 1.76 1.80 1.57 1.74 +0.30 32 215 17,168 +99
26FEB26 38.00 P 2.10 2.50 2.10 2.35 +0.38 32 126 7,377 +8
26FEB26 39.00 P 2.80 3.20 2.80 3.10 +0.42 33 79 9,365 +41
26FEB26 40.00 P 3.82 4.00 3.65 3.90 +0.50 33 145 12,720 -98
26FEB26 41.00 P 4.71 4.87 4.71 4.81 +0.59 35 584 4,077 -466
26FEB26 42.00 P 5.42 5.68 5.42 5.67 +0.56 34 5,056 6,898 -326
26FEB26 43.00 P 0.00 0.00 0.00 6.61 +0.58 35 0 3,041 0
26FEB26 44.00 P 0.00 0.00 0.00 7.71 +0.74 44 0 576 0
26FEB26 45.00 P 0.00 0.00 0.00 8.56 +0.62 39 10 283 -10
26FEB26 46.00 P 0.00 0.00 0.00 9.55 +0.62 41 0 1,252 -156
26FEB26 47.00 P 10.49 10.49 10.49 10.52 +0.59 0 2 332 +2
26FEB26 48.00 P 0.00 0.00 0.00 11.53 +0.61 44 0 7 0
26FEB26 49.00 P 0.00 0.00 0.00 12.54 +0.62 48 0 40 0
26FEB26 50.00 P 0.00 0.00 0.00 13.52 +0.60 0 0 128 0
26FEB26 52.50 P 0.00 0.00 0.00 16.02 +0.60 0 0 113 -44
26FEB26 55.00 P 0.00 0.00 0.00 18.58 +0.67 69 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.03 +0.62 67 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 23.54 +0.63 75 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.04 +0.63 80 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 28.54 +0.63 85 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.04 +0.63 90 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 33.54 +0.63 94 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.04 +0.63 99 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 38.54 +0.63 103 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.04 +0.63 107 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 43.54 +0.63 111 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.05 0.05 0.05 0.01 0.00 42 12 173 +12
30MAR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 161 0
30MAR26 25.00 P 0.07 0.09 0.07 0.02 -0.02 38 51 11,261 +50
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 462 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 384 0
30MAR26 28.00 P 0.21 0.21 0.21 0.10 -0.03 36 10 573 +3
30MAR26 29.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 510 0
30MAR26 30.00 P 0.35 0.35 0.34 0.26 -0.03 36 5 1,035 +5
30MAR26 31.00 P 0.45 0.48 0.45 0.39 -0.02 36 32 1,271 +2
30MAR26 32.00 P 0.66 0.66 0.63 0.58 +0.03 36 399 2,533 +28
30MAR26 33.00 P 0.86 0.86 0.85 0.82 +0.08 35 130 7,874 +3
30MAR26 34.00 P 1.15 1.15 1.04 1.11 +0.12 35 454 8,236 +10
30MAR26 35.00 P 1.50 1.50 1.35 1.45 +0.16 34 683 30,076 +20
30MAR26 36.00 P 2.00 2.00 1.75 1.85 +0.20 34 640 5,461 +336
30MAR26 37.00 P 2.51 2.54 2.37 2.39 +0.27 34 71 7,656 -11
30MAR26 38.00 P 2.80 3.10 2.80 3.01 +0.37 35 96 15,318 0
30MAR26 39.00 P 3.40 3.80 3.40 3.64 +0.37 34 33 14,627 +19
30MAR26 40.00 P 0.00 0.00 0.00 4.43 +0.46 36 0 26,275 0
30MAR26 41.00 P 5.12 5.12 5.10 5.22 +0.65 36 2 6,585 0
30MAR26 42.00 P 6.00 6.20 5.32 6.06 +0.57 37 37 17,863 -20
30MAR26 43.00 P 0.00 0.00 0.00 6.92 +0.60 37 0 5,622 0
30MAR26 44.00 P 7.85 7.85 7.85 7.80 +0.61 37 1 9,387 -1
30MAR26 45.00 P 0.00 0.00 0.00 8.99 +0.66 45 10 6,001 0
30MAR26 46.00 P 9.50 9.50 9.50 9.65 +0.55 38 3 2,562 +3
30MAR26 47.00 P 0.00 0.00 0.00 10.79 +0.77 46 0 5,089 0
30MAR26 48.00 P 0.00 0.00 0.00 11.55 +0.59 37 0 7,675 0
30MAR26 49.00 P 0.00 0.00 0.00 12.54 +0.62 38 0 4,863 -875
30MAR26 50.00 P 0.00 0.00 0.00 13.55 +0.63 41 0 13,055 0
30MAR26 52.50 P 16.00 16.00 16.00 16.05 +0.63 47 1 8,398 -1
30MAR26 55.00 P 0.00 0.00 0.00 18.58 +0.67 54 0 16,854 0
30MAR26 57.50 P 0.00 0.00 0.00 21.04 +0.63 55 0 3,347 -7
30MAR26 60.00 P 0.00 0.00 0.00 23.54 +0.63 59 0 2,885 -1,096
30MAR26 62.50 P 0.00 0.00 0.00 26.04 +0.63 63 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 28.54 +0.63 67 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.04 +0.63 71 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 33.54 +0.63 75 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.04 +0.63 78 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 38.54 +0.63 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.04 +0.63 84 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 43.54 +0.63 87 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.02 +0.62 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 48.52 +0.62 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.04 +0.64 96 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 53.54 +0.64 99 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.02 +0.62 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 58.52 +0.62 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.03 +0.63 104 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 63.52 +0.62 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.02 +0.62 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 68.52 +0.62 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.03 +0.62 113 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 73.53 +0.63 116 0 0 0
29APR26 28.00 P 0.30 0.30 0.30 0.20 - 36 4 4 -
29APR26 29.00 P 0.00 0.00 0.00 0.30 +0.04 35 0 22 0
29APR26 30.00 P 0.49 0.52 0.49 0.44 +0.06 35 42 496 +42
29APR26 31.00 P 0.68 0.68 0.67 0.62 +0.08 35 62 604 +62
29APR26 32.00 P 0.86 0.86 0.86 0.85 +0.11 35 221 944 +201
29APR26 33.00 P 1.10 1.14 1.08 1.11 +0.12 35 569 1,017 +416
29APR26 34.00 P 1.38 1.42 1.38 1.41 +0.16 34 272 1,423 +181
29APR26 35.00 P 1.90 1.90 1.69 1.78 +0.18 34 315 1,815 +257
29APR26 36.00 P 2.19 2.28 2.14 2.25 +0.26 34 1,204 2,438 +1,144
29APR26 37.00 P 0.00 0.00 0.00 2.76 +0.30 34 0 2,634 0
29APR26 38.00 P 3.20 3.50 3.20 3.36 +0.34 34 210 1,268 +78
29APR26 39.00 P 3.80 4.20 3.80 4.03 +0.40 35 64 2,005 +64
29APR26 40.00 P 4.60 4.80 4.60 4.80 +0.51 36 20 288 +10
29APR26 41.00 P 0.00 0.00 0.00 5.52 +0.44 36 0 57 0
29APR26 42.00 P 6.10 6.10 6.10 6.33 +0.49 36 16 109 +1
29APR26 43.00 P 0.00 0.00 0.00 7.22 +0.59 37 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.13 +0.57 39 0 1 0
29APR26 45.00 P 0.00 0.00 0.00 9.01 +0.58 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.82 +0.51 38 3 5 +3
29APR26 47.00 P 0.00 0.00 0.00 10.79 +0.58 39 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 11.68 +0.55 38 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 12.62 +0.56 38 0 7 0
29APR26 50.00 P 0.00 0.00 0.00 13.57 +0.57 38 10 229 +10
29APR26 52.50 P 0.00 0.00 0.00 16.05 +0.63 41 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.58 +0.67 47 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.04 +0.63 48 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.54 +0.63 52 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.04 +0.63 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 28.54 +0.63 59 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.04 +0.63 62 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 33.54 +0.63 65 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.04 +0.63 68 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 38.54 +0.63 71 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.04 +0.63 74 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 43.54 +0.63 77 0 0 0
29JUN26 20.00 P 0.10 0.10 0.10 0.02 -0.01 38 3 187 +3
29JUN26 21.00 P 0.12 0.12 0.12 0.03 -0.01 38 20 140 +20
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 52 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 130 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 393 0
29JUN26 26.00 P 0.37 0.38 0.37 0.25 -0.03 36 5 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 642 0
29JUN26 28.00 P 0.59 0.61 0.59 0.49 -0.02 36 200 456 +105
29JUN26 29.00 P 0.75 0.75 0.74 0.66 -0.01 36 120 707 -26
29JUN26 30.00 P 0.92 0.92 0.90 0.86 +0.02 36 27 1,731 +27
29JUN26 31.00 P 1.17 1.18 1.10 1.10 +0.06 36 71 784 +36
29JUN26 32.00 P 1.39 1.39 1.39 1.39 +0.12 36 20 1,316 0
29JUN26 33.00 P 1.70 1.70 1.67 1.68 +0.11 35 118 1,902 +117
29JUN26 34.00 P 2.06 2.06 2.04 2.03 +0.14 35 100 9,490 +74
29JUN26 35.00 P 2.39 2.43 2.38 2.46 +0.19 35 250 8,036 -199
29JUN26 36.00 P 3.00 3.00 2.85 2.92 +0.23 34 302 4,688 +34
29JUN26 37.00 P 3.48 3.50 3.48 3.46 +0.28 35 40 11,848 +20
29JUN26 38.00 P 0.00 0.00 0.00 4.06 +0.34 35 0 10,400 0
29JUN26 39.00 P 0.00 0.00 0.00 4.71 +0.38 35 0 6,122 0
29JUN26 40.00 P 5.42 5.42 5.38 5.37 +0.37 35 8 11,078 -3
29JUN26 41.00 P 5.96 6.09 5.95 6.14 +0.38 36 85 9,128 0
29JUN26 42.00 P 0.00 0.00 0.00 6.90 +0.46 36 0 2,378 0
29JUN26 43.00 P 0.00 0.00 0.00 7.91 +0.64 39 0 850 0
29JUN26 44.00 P 0.00 0.00 0.00 8.24 +0.16 34 0 3,126 0
29JUN26 45.00 P 9.20 9.20 9.18 9.40 +0.58 38 11 18,067 -10
29JUN26 46.00 P 0.00 0.00 0.00 10.17 +0.40 37 0 865 0
29JUN26 47.00 P 0.00 0.00 0.00 11.17 +0.57 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.05 +0.57 39 0 2,119 0
29JUN26 49.00 P 13.00 13.00 13.00 12.96 +0.59 40 10 890 0
29JUN26 50.00 P 13.73 13.83 13.73 13.73 +0.39 37 2 5,253 0
29JUN26 52.50 P 0.00 0.00 0.00 16.47 +0.90 46 0 3,041 0
29JUN26 55.00 P 0.00 0.00 0.00 18.58 +0.67 40 0 3,059 0
29JUN26 57.50 P 0.00 0.00 0.00 21.04 +0.63 41 0 967 0
29JUN26 60.00 P 0.00 0.00 0.00 23.54 +0.63 44 0 279 0
29JUN26 62.50 P 0.00 0.00 0.00 26.04 +0.63 47 0 229 0
29JUN26 65.00 P 0.00 0.00 0.00 28.54 +0.63 50 0 1,501 0
29JUN26 67.50 P 0.00 0.00 0.00 31.04 +0.63 53 0 3 0
29JUN26 70.00 P 0.00 0.00 0.00 33.54 +0.63 55 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.04 +0.63 58 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.54 +0.63 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.04 +0.63 63 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.54 +0.63 65 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.02 +0.62 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.52 +0.62 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.04 +0.64 71 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.54 +0.64 73 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.02 +0.62 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 58.52 +0.62 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.03 +0.63 77 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 63.52 +0.62 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.02 +0.62 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 68.52 +0.62 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.03 +0.62 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 73.53 +0.63 86 0 0 0
29SEP26 20.00 P 0.25 0.25 0.22 0.06 -0.05 36 41 1,002 +40
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.07 36 0 237 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.09 36 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.09 36 0 160 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 -0.11 36 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.11 36 0 197 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.12 36 0 172 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.12 36 0 287 0
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.08 36 0 273 0
29SEP26 29.00 P 1.24 1.26 1.24 1.17 -0.02 36 70 687 +70
29SEP26 30.00 P 1.45 1.56 1.42 1.45 +0.03 37 103 1,224 -65
29SEP26 31.00 P 1.80 1.80 1.77 1.77 +0.08 37 228 389 +94
29SEP26 32.00 P 2.18 2.18 2.18 2.09 +0.09 36 49 1,278 +25
29SEP26 33.00 P 2.52 2.53 2.46 2.44 +0.11 36 368 1,269 +242
29SEP26 34.00 P 2.90 2.94 2.90 2.84 +0.14 36 189 849 -150
29SEP26 35.00 P 3.37 3.37 3.29 3.30 +0.20 36 96 2,544 +37
29SEP26 36.00 P 3.78 3.81 3.72 3.75 +0.20 35 6,568 10,913 +6,557
29SEP26 37.00 P 4.43 4.43 4.43 4.33 +0.28 36 1 5,174 +1
29SEP26 38.00 P 0.00 0.00 0.00 4.92 +0.32 36 0 3,886 0
29SEP26 39.00 P 0.00 0.00 0.00 5.54 +0.33 36 0 9,119 0
29SEP26 40.00 P 6.15 6.15 6.15 6.16 +0.28 36 15 4,266 -15
29SEP26 41.00 P 6.88 6.88 6.88 6.76 +0.22 35 1 2,094 0
29SEP26 42.00 P 0.00 0.00 0.00 7.61 +0.31 37 0 919 0
29SEP26 43.00 P 0.00 0.00 0.00 8.47 +0.43 38 0 2,453 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 +0.23 36 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.03 +0.41 38 0 5,233 0
29SEP26 46.00 P 10.38 10.38 10.38 10.81 +0.43 38 1 344 +1
29SEP26 47.00 P 0.00 0.00 0.00 11.67 +0.47 39 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 12.52 +0.49 39 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.38 +0.51 39 0 849 0
29SEP26 50.00 P 15.17 15.17 15.17 14.44 +0.71 41 2 9,284 -2
29SEP26 52.50 P 0.00 0.00 0.00 16.49 +0.56 39 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 18.69 +0.49 37 0 581 0
29SEP26 57.50 P 0.00 0.00 0.00 21.05 +0.53 36 0 64 0
29SEP26 60.00 P 0.00 0.00 0.00 23.54 +0.63 38 0 263 0
29SEP26 62.50 P 0.00 0.00 0.00 26.04 +0.63 41 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 28.54 +0.63 43 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.04 +0.63 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.54 +0.63 48 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 36.04 +0.63 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.54 +0.63 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.04 +0.63 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.54 +0.63 56 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.02 +0.62 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.54 +0.64 59 0 0 0
30DEC26 25.00 P 0.90 0.92 0.89 0.69 -0.14 36 8 1,120 +7
30DEC26 26.00 P 1.05 1.08 1.00 0.87 -0.15 36 6 33 +6
30DEC26 27.00 P 0.00 0.00 0.00 1.09 -0.10 36 0 88 0
30DEC26 28.00 P 1.50 1.50 1.47 1.35 -0.05 37 27 469 +11
30DEC26 29.00 P 1.71 1.71 1.71 1.63 -0.02 37 10 229 +10
30DEC26 30.00 P 1.93 2.03 1.93 1.95 +0.02 37 70 2,034 +30
30DEC26 31.00 P 2.24 2.24 2.24 2.31 +0.06 37 1 169 +1
30DEC26 32.00 P 2.60 2.65 2.60 2.65 +0.08 36 3 382 +1
30DEC26 33.00 P 2.99 3.02 2.99 3.01 +0.06 36 5 150 -1
30DEC26 34.00 P 3.42 3.42 3.42 3.45 +0.11 36 1 377 +1
30DEC26 35.00 P 3.93 3.93 3.93 3.86 +0.09 35 15 2,402 0
30DEC26 36.00 P 0.00 0.00 0.00 4.39 +0.16 36 0 495 0
30DEC26 37.00 P 4.93 4.93 4.93 4.96 +0.24 36 10 3,148 0
30DEC26 38.00 P 5.54 5.54 5.51 5.55 +0.25 36 60 1,541 +40
30DEC26 39.00 P 6.14 6.14 6.14 6.18 +0.29 36 10 1,823 -10
30DEC26 40.00 P 6.79 6.79 6.79 6.81 +0.21 36 16 1,921 +16
30DEC26 41.00 P 0.00 0.00 0.00 7.53 +0.37 37 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.29 +0.40 37 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.03 +0.42 38 0 594 0
30DEC26 44.00 P 0.00 0.00 0.00 9.76 +0.40 38 0 79 0
30DEC26 45.00 P 10.50 10.50 10.50 10.56 +0.40 38 1 27 -1
30DEC26 46.00 P 0.00 0.00 0.00 11.35 +0.47 38 0 206 0
30DEC26 47.00 P 0.00 0.00 0.00 12.14 +0.47 38 0 270 0
30DEC26 48.00 P 0.00 0.00 0.00 12.97 +0.49 38 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 13.76 +0.45 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.65 +0.51 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 16.81 +0.53 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.97 +0.46 38 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 21.32 +0.58 39 0 0 0
30DEC26 60.00 P 23.90 23.90 23.90 23.58 +0.62 37 6 238 0
30DEC26 62.50 P 0.00 0.00 0.00 26.04 +0.61 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.54 +0.63 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.04 +0.63 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.54 +0.63 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.04 +0.63 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.54 +0.63 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.04 +0.63 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.54 +0.63 51 0 0 0
TOTAL PUT 40,476 662,437 -5,958
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$ 21.78
29JAN26 10.00 C 0.00 0.00 0.00 11.78 -0.73 0 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 11.29 -0.71 148 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 10.79 -0.72 136 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 10.29 -0.72 123 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 9.80 -0.71 149 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 9.30 -0.71 139 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 8.79 -0.72 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 8.31 -0.70 132 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 7.93 -0.68 175 0 4 0
29JAN26 14.50 C 0.00 0.00 0.00 7.32 -0.70 121 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 6.84 -0.68 123 0 1 0
29JAN26 15.50 C 0.00 0.00 0.00 6.29 -0.73 0 0 6 0
29JAN26 16.00 C 0.00 0.00 0.00 5.79 -0.73 0 0 16 0
29JAN26 16.50 C 0.00 0.00 0.00 5.30 -0.72 71 0 15 0
29JAN26 17.00 C 0.00 0.00 0.00 4.79 -0.73 0 0 2 0
29JAN26 17.50 C 0.00 0.00 0.00 4.30 -0.72 56 0 5 0
29JAN26 18.00 C 0.00 0.00 0.00 3.81 -0.72 57 0 19 0
29JAN26 18.50 C 0.00 0.00 0.00 3.34 -0.71 61 0 10 0
29JAN26 19.00 C 3.30 3.30 3.30 2.83 -0.74 50 1 9 0
29JAN26 19.50 C 0.00 0.00 0.00 2.39 -0.82 54 0 16 0
29JAN26 20.00 C 0.00 0.00 0.00 1.93 -0.74 50 0 10 0
29JAN26 21.00 C 1.60 1.63 1.40 1.23 -0.60 54 7 11 -1
29JAN26 22.00 C 0.80 0.80 0.70 0.70 -0.50 55 2 24 +1
29JAN26 23.00 C 0.54 0.54 0.47 0.38 -0.35 57 2 229 +2
29JAN26 24.00 C 0.37 0.37 0.22 0.18 -0.23 57 8 71 +5
29JAN26 25.00 C 0.16 0.19 0.16 0.08 -0.15 58 3 19 +2
29JAN26 26.00 C 0.00 0.00 0.00 0.03 -0.08 58 0 13 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 6 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 16 0
29JAN26 29.00 C 0.01 0.01 0.01 0.01 0.00 73 1 19 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
26FEB26 11.00 C 0.00 0.00 0.00 10.79 -0.75 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 10.32 -0.72 75 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 9.82 -0.72 68 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.52 -0.52 118 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 8.82 -0.72 49 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.32 -0.73 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 7.93 -0.68 85 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.33 -0.73 50 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 6.98 -0.58 80 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.49 -0.59 75 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.86 -0.73 50 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 5.41 -0.71 54 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.92 -0.73 51 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 4.44 -0.75 48 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 4.10 -0.51 56 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 3.58 -0.61 49 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 3.16 -0.63 48 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 2.78 -0.63 48 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 2.44 -0.62 49 0 11 0
26FEB26 21.00 C 0.00 0.00 0.00 1.85 -0.56 50 0 9 0
26FEB26 22.00 C 1.40 1.40 1.40 1.37 -0.49 51 1 23 0
26FEB26 23.00 C 0.00 0.00 0.00 1.01 -0.39 52 0 4 0
26FEB26 24.00 C 0.88 0.88 0.81 0.69 -0.35 52 2 5 +1
26FEB26 25.00 C 0.00 0.00 0.00 0.50 -0.30 53 0 5 0
26FEB26 26.00 C 0.00 0.00 0.00 0.33 -0.24 53 3 4 +1
26FEB26 27.00 C 0.00 0.00 0.00 0.22 -0.18 53 0 8 0
26FEB26 28.00 C 0.00 0.00 0.00 0.14 -0.13 53 3 6 0
26FEB26 29.00 C 0.22 0.22 0.22 0.09 -0.10 53 1 1 0
26FEB26 30.00 C 0.00 0.00 0.00 0.06 -0.07 53 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 2 0
30MAR26 3.90 C 0.00 0.00 0.00 17.90 -0.72 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 17.80 -0.72 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 17.70 -0.72 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 17.60 -0.72 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 17.50 -0.73 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 17.40 -0.73 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 17.31 -0.72 131 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 17.21 -0.72 127 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 17.11 -0.72 124 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 17.01 -0.72 120 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 16.99 -0.64 179 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 16.98 -0.55 202 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 16.56 -0.72 98 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 16.31 -0.72 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 16.06 -0.72 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 15.81 -0.73 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 15.57 -0.72 104 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 15.32 -0.72 98 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 15.07 -0.72 91 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 14.95 -0.55 150 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 14.57 -0.72 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 14.32 -0.72 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 14.13 -0.67 118 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 13.85 -0.70 102 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 13.62 -0.68 107 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 13.33 -0.72 74 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 13.08 -0.72 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 12.83 -0.72 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 12.77 -0.53 125 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 12.34 -0.72 73 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 12.14 -0.66 94 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 11.84 -0.72 65 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 11.32 -0.74 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 10.84 -0.73 0 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 10.39 -0.68 74 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 9.86 -0.72 58 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 9.52 -0.52 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.87 -0.73 53 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 8.40 -0.66 57 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 7.93 -0.70 58 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.45 -0.70 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.98 -0.70 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 6.49 -0.59 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.04 -0.60 52 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 5.57 -0.57 50 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.14 -0.59 50 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.70 -0.63 49 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.33 -0.61 50 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 3.97 -0.60 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 3.63 -0.69 51 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 3.32 -0.56 52 0 1 0
30MAR26 20.00 C 0.00 0.00 0.00 3.02 -0.54 53 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 2.48 -0.50 53 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 2.02 -0.45 54 0 57 0
30MAR26 23.00 C 1.85 1.85 1.85 1.65 -0.37 55 1 19 0
30MAR26 24.00 C 0.00 0.00 0.00 1.36 -0.32 56 0 10 0
30MAR26 25.00 C 0.00 0.00 0.00 1.09 -0.32 56 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 0.85 -0.28 56 0 2 0
30MAR26 27.00 C 0.00 0.00 0.00 0.66 -0.24 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.51 -0.20 56 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.39 -0.17 56 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 0.30 -0.14 56 0 2 0
30MAR26 31.00 C 0.00 0.00 0.00 0.23 -0.11 56 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.52 -0.72 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.20 -0.52 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.58 -0.58 48 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.17 -0.63 49 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.79 -0.55 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.38 -0.60 51 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.95 -0.63 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.67 -0.55 52 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.48 -0.47 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.96 -0.58 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.66 -0.62 52 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.37 -0.55 52 0 15 0
29APR26 21.00 C 0.00 0.00 0.00 2.87 -0.49 53 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 2.44 -0.43 54 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.09 -0.34 55 0 162 0
29APR26 24.00 C 0.00 0.00 0.00 1.76 -0.33 55 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.45 -0.36 55 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.19 -0.34 55 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.98 -0.30 55 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.80 -0.26 55 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.65 -0.23 55 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.51 -0.21 54 0 2 0
29APR26 31.00 C 0.00 0.00 0.00 0.42 -0.16 55 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 17.23 -0.73 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 17.14 -0.72 88 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 17.04 -0.72 84 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 16.99 -0.67 116 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 16.98 -0.58 136 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 16.59 -0.72 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 16.35 -0.72 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 16.10 -0.72 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 15.85 -0.72 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 15.60 -0.73 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 15.36 -0.72 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 15.11 -0.72 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 14.95 -0.64 97 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 14.62 -0.72 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 14.37 -0.72 51 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 14.13 -0.72 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 13.93 -0.67 80 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 13.63 -0.72 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 13.39 -0.72 59 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 13.14 -0.72 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 12.97 -0.58 76 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 12.77 -0.60 80 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 12.40 -0.73 51 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 12.16 -0.72 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 11.92 -0.72 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.43 -0.72 53 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.89 -0.79 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 10.49 -0.70 55 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 10.03 -0.62 56 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 9.58 -0.65 57 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 9.12 -0.64 56 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 8.64 -0.65 53 0 4 0
29JUN26 14.00 C 0.00 0.00 0.00 8.21 -0.65 54 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 7.77 -0.66 53 0 5 0
29JUN26 15.00 C 0.00 0.00 0.00 7.34 -0.65 52 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 6.94 -0.68 52 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 6.57 -0.60 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.17 -0.62 52 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.80 -0.65 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.47 -0.60 53 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.04 -0.69 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.86 -0.54 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.54 -0.50 53 0 1 0
29JUN26 19.50 C 0.00 0.00 0.00 4.25 -0.56 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.04 -0.41 55 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 3.56 -0.48 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.08 -0.40 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.72 -0.40 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.38 -0.38 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.06 -0.39 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.78 -0.38 55 0 1 0
29JUN26 27.00 C 0.00 0.00 0.00 1.53 -0.36 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.32 -0.32 55 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.13 -0.30 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.95 -0.28 54 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.83 -0.25 55 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 13.39 -0.72 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 13.15 -0.72 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 12.97 -0.66 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 12.77 -0.62 68 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 12.43 -0.72 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 12.19 -0.72 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 11.95 -0.72 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 11.50 -0.70 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 11.06 -0.62 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.58 -0.61 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.10 -0.66 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.65 -0.72 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.21 -0.73 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.82 -0.63 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.36 -0.67 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.98 -0.66 51 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 7.56 -0.65 50 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 7.19 -0.65 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.88 -0.61 51 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 6.56 -0.53 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.23 -0.59 51 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 5.98 -0.53 53 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 5.68 -0.54 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.39 -0.49 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.13 -0.48 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.89 -0.46 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.64 -0.47 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.25 -0.44 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 3.80 -0.42 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.46 -0.41 54 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 3.15 -0.39 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.85 -0.38 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.55 -0.42 55 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.30 -0.39 55 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.05 -0.39 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.85 -0.34 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 -0.38 54 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.48 -0.26 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.71 -0.71 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 10.30 -0.70 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.90 -0.70 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.51 -0.69 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.13 -0.69 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.68 -0.58 51 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 8.41 -0.67 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.01 -0.73 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.68 -0.56 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.30 -0.77 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.00 -0.77 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.74 -0.55 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.48 -0.54 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.18 -0.62 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.95 -0.55 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.72 -0.52 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.48 -0.55 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.26 -0.51 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 -0.44 54 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 4.49 -0.40 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.18 -0.43 54 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 3.82 -0.44 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.51 -0.45 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.20 -0.48 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.94 -0.43 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.69 -0.42 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.45 -0.42 54 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.25 -0.38 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.07 -0.35 54 0 0 0
TOTAL CALL 35 1,427 +11
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 2 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 2 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 51 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 131 0 42 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
29JAN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 14 0
29JAN26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
29JAN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29JAN26 16.00 P 0.00 0.00 0.00 0.01 0.00 82 0 66 0
29JAN26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JAN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 78 0
29JAN26 17.50 P 0.02 0.02 0.02 0.01 0.00 60 1 16 -1
29JAN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29JAN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 59 0 35 0
29JAN26 19.00 P 0.00 0.00 0.00 0.06 0.00 56 0 28 0
29JAN26 19.50 P 0.00 0.00 0.00 0.11 +0.02 56 0 7 0
29JAN26 20.00 P 0.17 0.17 0.14 0.19 +0.04 56 7 18 +5
29JAN26 21.00 P 0.00 0.00 0.00 0.46 +0.11 56 0 30 0
29JAN26 22.00 P 0.68 0.68 0.68 0.96 +0.23 58 1 6 0
29JAN26 23.00 P 0.00 0.00 0.00 1.62 +0.35 60 0 196 0
29JAN26 24.00 P 0.00 0.00 0.00 2.37 +0.41 56 0 1 0
29JAN26 25.00 P 0.00 0.00 0.00 3.30 +0.52 60 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 4.24 +0.56 58 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 5.29 +0.62 82 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 6.24 +0.57 78 0 0 0
29JAN26 29.00 P 0.00 0.00 0.00 7.25 +0.63 91 0 0 0
29JAN26 30.00 P 0.00 0.00 0.00 8.22 +0.61 0 0 0 0
29JAN26 31.00 P 0.00 0.00 0.00 9.25 +0.68 108 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 72 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 50 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.04 0.00 52 0 33 0
26FEB26 16.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.10 +0.01 52 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.14 +0.01 51 0 2 0
26FEB26 18.00 P 0.15 0.15 0.15 0.21 +0.03 52 1 2 +1
26FEB26 18.50 P 0.18 0.18 0.18 0.29 +0.04 52 10 13 +10
26FEB26 19.00 P 0.27 0.30 0.27 0.39 +0.05 52 2 6 +2
26FEB26 19.50 P 0.43 0.43 0.43 0.51 +0.07 51 2 22 +2
26FEB26 20.00 P 0.56 0.60 0.56 0.66 +0.09 51 3 11 +3
26FEB26 21.00 P 1.02 1.02 0.98 1.06 +0.17 52 3 4 +2
26FEB26 22.00 P 1.51 1.51 1.51 1.60 +0.25 53 2 2 +1
26FEB26 23.00 P 2.02 2.02 2.02 2.23 +0.29 54 1 1 0
26FEB26 24.00 P 0.00 0.00 0.00 2.94 +0.36 55 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.58 +0.28 49 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.60 +0.50 58 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.33 +0.38 49 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.42 +0.67 62 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.26 +0.44 52 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.23 +0.44 51 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.25 +0.46 60 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 138 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 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 91 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 86 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 81 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.02 0.00 54 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.08 +0.01 55 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.11 +0.02 55 0 110 0
30MAR26 15.50 P 0.00 0.00 0.00 0.15 +0.02 55 0 61 0
30MAR26 16.00 P 0.00 0.00 0.00 0.21 +0.03 55 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.28 +0.05 55 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.35 +0.05 55 0 21 0
30MAR26 17.50 P 0.00 0.00 0.00 0.45 +0.07 55 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 0.56 +0.08 55 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.69 +0.10 54 0 3 0
30MAR26 19.00 P 0.00 0.00 0.00 0.84 +0.12 55 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 1.01 +0.14 55 0 6 0
30MAR26 20.00 P 0.00 0.00 0.00 1.19 +0.16 54 0 67 0
30MAR26 21.00 P 0.00 0.00 0.00 1.62 +0.20 54 0 14 0
30MAR26 22.00 P 0.00 0.00 0.00 2.25 +0.32 57 0 14 0
30MAR26 23.00 P 2.59 2.59 2.59 2.82 +0.28 57 1 1 +1
30MAR26 24.00 P 0.00 0.00 0.00 3.50 +0.33 57 0 21 0
30MAR26 25.00 P 0.00 0.00 0.00 4.23 +0.38 57 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.94 +0.34 56 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.86 +0.45 59 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.55 +0.44 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.62 +0.50 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.39 +0.51 54 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.48 +0.50 63 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.21 +0.02 54 0 3 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 +0.04 54 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.44 +0.05 54 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.54 +0.05 53 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.66 +0.07 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.80 +0.09 54 0 4 0
29APR26 18.50 P 0.79 0.79 0.79 0.94 +0.09 53 1 1 +1
29APR26 19.00 P 0.00 0.00 0.00 1.11 +0.12 53 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.29 +0.13 53 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.49 +0.15 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 1.95 +0.17 53 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 2.54 +0.23 55 0 1 0
29APR26 23.00 P 0.00 0.00 0.00 3.13 +0.22 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 3.86 +0.32 56 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.56 +0.34 56 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.22 +0.26 55 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.14 +0.42 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.01 +0.47 60 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.87 +0.57 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.76 +0.60 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.68 +0.51 62 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 0.00 54 0 2 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 53 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 0.00 53 0 17 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.02 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.32 +0.02 53 0 1 0
29JUN26 14.50 P 0.30 0.30 0.30 0.41 +0.04 54 10 67 +10
29JUN26 15.00 P 0.00 0.00 0.00 0.49 +0.04 53 0 45 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.05 53 0 40 0
29JUN26 16.00 P 0.00 0.00 0.00 0.71 +0.05 53 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.84 +0.07 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.98 +0.07 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.14 +0.09 53 0 29 0
29JUN26 18.00 P 1.10 1.10 1.10 1.31 +0.07 53 1 46 +1
29JUN26 18.50 P 0.00 0.00 0.00 1.48 +0.10 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.69 +0.14 53 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.90 +0.14 53 0 0 0
29JUN26 20.00 P 1.97 1.97 1.97 2.11 +0.14 53 5 10 -1
29JUN26 21.00 P 0.00 0.00 0.00 2.64 +0.22 53 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 3.22 +0.24 53 0 500 0
29JUN26 23.00 P 0.00 0.00 0.00 3.87 +0.28 55 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 4.55 +0.33 55 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 5.27 +0.35 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.96 +0.30 55 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 6.75 +0.35 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.56 +0.38 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.38 +0.42 57 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.22 +0.38 57 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.10 +0.41 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 54 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 0.00 54 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 53 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.01 54 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 +0.01 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.02 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 +0.02 53 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 +0.03 53 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.53 +0.03 53 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.64 +0.05 53 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.75 +0.05 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 +0.05 53 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 1.01 +0.07 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 +0.07 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.31 +0.08 53 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.49 +0.10 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 +0.10 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.86 +0.11 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.14 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.30 +0.14 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.51 +0.13 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.76 +0.17 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.34 +0.25 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 +0.23 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.59 +0.26 54 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.27 +0.28 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.99 +0.32 55 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.69 +0.30 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.46 +0.33 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.25 +0.31 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.08 +0.37 57 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.89 +0.36 57 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.73 +0.37 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 +0.01 52 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.03 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.56 +0.01 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.01 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.78 +0.01 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 +0.04 52 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 1.03 +0.02 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 +0.05 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.33 +0.05 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.50 +0.07 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.69 +0.09 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 +0.08 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 +0.09 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.28 +0.12 52 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 2.50 +0.11 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.73 +0.12 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.96 +0.12 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.23 +0.14 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.80 +0.20 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.41 +0.22 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.05 +0.24 53 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.73 +0.26 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.45 +0.29 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.19 +0.31 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.96 +0.32 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.74 +0.34 55 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.53 +0.30 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.36 +0.37 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.19 +0.38 57 0 0 0
TOTAL PUT 51 2,680 +37
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$ 3.72
29JAN26 2.90 C 0.00 0.00 0.00 0.83 -0.03 86 0 0 0
29JAN26 3.00 C 0.00 0.00 0.00 0.73 -0.03 76 0 0 0
29JAN26 3.10 C 0.00 0.00 0.00 0.64 -0.02 80 0 0 0
29JAN26 3.20 C 0.00 0.00 0.00 0.54 -0.02 69 0 0 0
29JAN26 3.30 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
29JAN26 3.40 C 0.00 0.00 0.00 0.33 -0.03 37 0 0 0
29JAN26 3.50 C 0.00 0.00 0.00 0.24 -0.03 36 0 0 0
29JAN26 3.60 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29JAN26 3.70 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29JAN26 3.80 C 0.06 0.06 0.06 0.04 -0.01 29 50 60 +50
29JAN26 3.90 C 0.00 0.00 0.00 0.02 0.00 31 0 100 0
29JAN26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 214 0
29JAN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 296 0
29JAN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
29JAN26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JAN26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JAN26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 63 0
29JAN26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 0.01 0.00 82 0 114 0
29JAN26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.83 -0.03 33 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.65 -0.01 43 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.55 -0.03 37 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.45 -0.02 31 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.20 -0.02 26 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
26FEB26 4.00 C 0.03 0.03 0.03 0.03 -0.01 23 8 182 0
26FEB26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 29 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.34 -0.02 51 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.04 -0.02 37 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.85 -0.02 37 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.75 -0.02 32 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.48 -0.02 29 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR26 4.10 C 0.05 0.05 0.05 0.05 -0.02 25 4 0 -4
30MAR26 4.20 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.01 27 0 5 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 23 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.87 -0.01 36 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.78 -0.02 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.68 -0.02 31 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.14 -0.01 26 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 3 0
29APR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 25 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.72 -0.02 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.63 -0.03 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.48 -0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.40 -0.03 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.11 -0.01 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.91 -0.03 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.83 -0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 -0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.40 -0.01 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.35 -0.01 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.25 -0.02 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.02 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 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 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.78 0.00 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.69 -0.02 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.62 -0.02 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.55 -0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
TOTAL CALL 62 3,450 +46
29JAN26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 3.10 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JAN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JAN26 3.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 62 0
29JAN26 3.70 P 0.05 0.05 0.05 0.06 +0.01 28 10 198 +10
29JAN26 3.80 P 0.08 0.08 0.08 0.12 +0.02 30 2 118 0
29JAN26 3.90 P 0.00 0.00 0.00 0.19 +0.02 26 0 242 0
29JAN26 4.00 P 0.00 0.00 0.00 0.28 +0.03 0 0 82 0
29JAN26 4.10 P 0.00 0.00 0.00 0.38 +0.03 0 0 130 -34
29JAN26 4.20 P 0.00 0.00 0.00 0.48 +0.03 0 0 134 0
29JAN26 4.30 P 0.00 0.00 0.00 0.58 +0.02 0 0 11 0
29JAN26 4.40 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29JAN26 4.60 P 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JAN26 5.25 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 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 26 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 14 0
26FEB26 3.60 P 0.00 0.00 0.00 0.07 +0.01 26 0 80 0
26FEB26 3.70 P 0.00 0.00 0.00 0.11 +0.02 26 0 220 0
26FEB26 3.80 P 0.00 0.00 0.00 0.16 +0.02 25 0 30 0
26FEB26 3.90 P 0.00 0.00 0.00 0.22 +0.01 23 0 10 0
26FEB26 4.00 P 0.00 0.00 0.00 0.30 +0.02 23 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.38 +0.01 0 0 28 0
26FEB26 4.20 P 0.00 0.00 0.00 0.48 +0.02 0 0 20 0
26FEB26 4.30 P 0.00 0.00 0.00 0.58 +0.02 0 0 102 0
26FEB26 4.40 P 0.00 0.00 0.00 0.68 +0.02 0 0 115 0
26FEB26 4.50 P 0.00 0.00 0.00 0.78 +0.02 0 0 5 0
26FEB26 4.60 P 0.00 0.00 0.00 0.89 +0.03 43 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.29 +0.03 56 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.54 +0.03 63 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 2.04 +0.03 77 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 80 0
30MAR26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.05 0.00 26 0 82 0
30MAR26 3.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.12 +0.02 28 0 8 0
30MAR26 3.70 P 0.00 0.00 0.00 0.15 +0.01 26 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.26 +0.01 25 0 40 0
30MAR26 4.00 P 0.00 0.00 0.00 0.33 +0.01 24 0 25 0
30MAR26 4.10 P 0.00 0.00 0.00 0.41 +0.01 24 0 17 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 +0.02 25 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.59 +0.02 25 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.79 +0.03 31 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.89 +0.02 34 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.99 +0.02 37 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.29 +0.02 44 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.54 +0.02 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.79 +0.02 55 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 2.04 +0.02 59 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 3.04 +0.02 77 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.53 +0.01 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 4.03 +0.01 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.29 +0.02 25 0 100 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 +0.01 24 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 +0.02 25 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.89 +0.02 30 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.09 +0.02 34 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 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 0.05 +0.01 28 0 6 0
29JUN26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 2 0
29JUN26 3.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.11 +0.01 26 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 60 0
29JUN26 4.10 P 0.00 0.00 0.00 0.49 +0.03 27 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 +0.03 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 +0.04 31 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.20 +0.02 33 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.30 +0.03 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 1.54 +0.02 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.79 +0.02 40 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.04 +0.02 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.54 +0.02 50 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.79 +0.02 53 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.04 +0.02 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.29 +0.02 59 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.54 +0.02 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.04 +0.02 66 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 +0.01 27 0 1 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.19 +0.01 27 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.52 +0.03 28 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 +0.02 27 0 25 0
29SEP26 4.20 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.82 +0.03 29 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 +0.02 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.02 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 +0.02 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.58 +0.02 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.82 +0.03 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.06 +0.02 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.30 +0.02 37 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 +0.01 27 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 +0.01 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.02 28 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.63 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.04 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 +0.03 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.04 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.20 +0.04 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 +0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 +0.04 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.85 +0.04 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.10 +0.06 38 0 0 0
TOTAL PUT 12 2,500 -24
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$ 31.48
29JAN26 18.50 C 0.00 0.00 0.00 12.99 +0.45 0 0 0 0
29JAN26 19.00 C 0.00 0.00 0.00 12.50 +0.44 112 0 0 0
29JAN26 19.50 C 0.00 0.00 0.00 12.00 +0.44 106 0 0 0
29JAN26 20.00 C 0.00 0.00 0.00 11.50 +0.46 100 0 0 0
29JAN26 21.00 C 0.00 0.00 0.00 10.58 +0.46 136 0 0 0
29JAN26 22.00 C 0.00 0.00 0.00 9.50 +0.44 76 0 0 0
29JAN26 23.00 C 0.00 0.00 0.00 8.54 +0.48 97 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 7.48 +0.42 0 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 6.50 +0.44 0 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 5.50 +0.46 0 0 100 0
29JAN26 27.00 C 0.00 0.00 0.00 4.50 +0.46 0 0 110 0
29JAN26 28.00 C 0.00 0.00 0.00 3.50 +0.45 0 0 43 0
29JAN26 29.00 C 0.00 0.00 0.00 2.50 +0.43 0 0 41 0
29JAN26 30.00 C 0.00 0.00 0.00 1.52 +0.43 17 0 448 0
29JAN26 31.00 C 0.32 0.64 0.32 0.66 +0.25 17 102 559 -27
29JAN26 32.00 C 0.00 0.00 0.00 0.18 +0.10 17 0 220 0
29JAN26 33.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 362 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29JAN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JAN26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.04 +0.44 46 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.58 +0.47 68 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.67 +0.55 76 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 9.55 +0.44 40 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.55 +0.43 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.55 +0.44 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.56 +0.44 27 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.56 +0.43 20 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 4.56 +0.42 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 3.57 +0.41 15 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 2.60 +0.40 15 0 180 0
26FEB26 30.00 C 1.37 1.37 1.37 1.70 +0.37 15 15 155 +15
26FEB26 31.00 C 0.81 0.86 0.81 0.95 +0.27 15 55 265 -20
26FEB26 32.00 C 0.36 0.36 0.36 0.44 +0.14 15 4 542 +2
26FEB26 33.00 C 0.13 0.14 0.13 0.17 +0.07 15 62 234 +47
26FEB26 34.00 C 0.00 0.00 0.00 0.06 +0.03 16 0 36 0
26FEB26 35.00 C 0.00 0.00 0.00 0.02 +0.01 16 0 3 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 18 0 105 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 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 14.08 +0.45 45 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 13.70 +0.38 73 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.08 +0.46 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.59 +0.48 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.09 +0.46 34 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.59 +0.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 10.67 +0.52 50 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 9.60 +0.46 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 8.69 +0.52 41 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 7.61 +0.45 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 6.62 +0.43 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 5.78 +0.56 32 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 4.78 +0.53 27 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 3.72 +0.41 19 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 2.69 +0.28 13 0 75 0
30MAR26 30.00 C 0.00 0.00 0.00 1.95 +0.33 16 0 1,397 0
30MAR26 31.00 C 1.00 1.00 1.00 1.28 +0.27 16 1 262 0
30MAR26 32.00 C 0.69 0.69 0.69 0.75 +0.16 16 1 131 +1
30MAR26 33.00 C 0.39 0.40 0.39 0.41 +0.10 16 39 225 +39
30MAR26 34.00 C 0.19 0.24 0.19 0.22 +0.07 17 185 189 +94
30MAR26 35.00 C 0.00 0.00 0.00 0.10 +0.03 16 0 162 0
30MAR26 36.00 C 0.00 0.00 0.00 0.05 +0.02 17 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.67 +0.44 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.78 +0.55 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.84 +0.58 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.67 +0.29 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.66 +0.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.78 +0.47 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.78 +0.42 20 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 3.72 +0.23 12 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 2.90 +0.33 16 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 2.13 +0.32 16 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 1.45 +0.24 16 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.93 +0.16 16 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.58 +0.11 16 0 15 0
29APR26 34.00 C 0.34 0.34 0.34 0.34 +0.08 16 40 136 +40
29APR26 35.00 C 0.18 0.20 0.18 0.18 +0.04 16 42 67 +42
29APR26 36.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 15 0
29APR26 37.00 C 0.00 0.00 0.00 0.05 +0.02 16 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.08 +0.36 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.59 +0.36 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.09 +0.36 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.59 +0.35 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.67 +0.42 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.78 +0.52 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.84 +0.57 34 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.67 +0.29 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 6.72 +0.28 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 5.78 +0.37 19 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 4.78 +0.27 15 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.85 +0.33 15 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 3.00 +0.28 15 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 2.24 +0.29 16 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 1.60 +0.19 16 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 1.06 +0.12 15 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.73 +0.13 16 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 0.45 +0.08 16 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 0.27 +0.05 16 0 23 0
29JUN26 36.00 C 0.00 0.00 0.00 0.15 +0.03 16 0 3 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.02 16 0 10 0
29JUN26 38.00 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 15 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 13.25 +0.52 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.76 +0.53 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.19 +0.45 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.69 +0.45 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.70 +0.45 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.78 +0.52 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.84 +0.57 30 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.72 +0.34 18 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.89 +0.45 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.78 +0.37 17 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.86 +0.35 17 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.92 +0.33 15 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 3.18 +0.30 16 0 13 0
29SEP26 30.00 C 0.00 0.00 0.00 2.49 +0.25 16 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 1.85 +0.20 16 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.38 +0.15 16 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 1.02 +0.12 16 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.73 +0.08 16 0 33 0
29SEP26 35.00 C 0.00 0.00 0.00 0.52 +0.06 16 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 +0.04 16 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 +0.02 16 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.02 16 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.02 16 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.70 +0.45 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.78 +0.52 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.84 +0.57 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.72 +0.34 16 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.89 +0.45 21 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.78 +0.37 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.93 +0.40 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.11 +0.32 16 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.38 +0.29 16 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.25 16 0 420 0
30DEC26 31.00 C 0.00 0.00 0.00 2.14 +0.21 16 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.69 +0.17 16 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 1.32 +0.14 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.10 16 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 +0.08 16 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 0.59 +0.08 16 0 3 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 +0.06 16 0 23 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 +0.03 16 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.03 16 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 +0.01 16 0 0 0
TOTAL CALL 546 7,681 +233
29JAN26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JAN26 19.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JAN26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JAN26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 34 0
29JAN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29JAN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29JAN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
29JAN26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 332 0
29JAN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 586 0
29JAN26 30.00 P 0.06 0.06 0.05 0.03 -0.02 19 240 1,223 -200
29JAN26 31.00 P 0.00 0.00 0.00 0.19 -0.13 18 0 242 0
29JAN26 32.00 P 0.79 0.79 0.75 0.71 -0.33 19 25 25 +11
29JAN26 33.00 P 0.00 0.00 0.00 1.58 -0.42 24 0 16 0
29JAN26 34.00 P 0.00 0.00 0.00 2.52 -0.45 0 0 0 0
29JAN26 35.00 P 0.00 0.00 0.00 3.52 -0.46 0 0 0 0
29JAN26 36.00 P 0.00 0.00 0.00 4.63 -0.33 59 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 5.69 -0.27 74 0 0 0
29JAN26 38.00 P 0.00 0.00 0.00 6.56 -0.40 64 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 7.75 -0.22 98 0 0 0
29JAN26 40.00 P 0.00 0.00 0.00 8.78 -0.18 109 0 0 0
29JAN26 41.00 P 0.00 0.00 0.00 9.65 -0.31 101 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 17 0 456 0
26FEB26 29.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 429 0
26FEB26 30.00 P 0.18 0.18 0.16 0.14 -0.06 16 66 489 +66
26FEB26 31.00 P 0.51 0.53 0.43 0.39 -0.17 15 955 402 -576
26FEB26 32.00 P 1.22 1.22 1.22 0.92 -0.26 16 15 515 0
26FEB26 33.00 P 1.75 1.78 1.75 1.67 -0.33 17 90 390 +90
26FEB26 34.00 P 0.00 0.00 0.00 2.53 -0.47 16 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 3.63 -0.35 27 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.66 -0.45 34 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.69 -0.45 40 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.56 -0.61 36 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.75 -0.24 52 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.78 -0.41 58 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.81 -0.45 64 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 558 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 53 0
30MAR26 28.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 163 0
30MAR26 29.00 P 0.19 0.19 0.19 0.14 -0.05 17 10 534 -10
30MAR26 30.00 P 0.34 0.34 0.33 0.32 -0.11 17 80 507 +80
30MAR26 31.00 P 0.00 0.00 0.00 0.63 -0.18 16 0 58 0
30MAR26 32.00 P 0.00 0.00 0.00 1.17 -0.24 17 0 42 0
30MAR26 33.00 P 2.10 2.10 1.92 1.85 -0.33 18 30 30 +30
30MAR26 34.00 P 0.00 0.00 0.00 2.69 -0.33 19 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 3.64 -0.38 22 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 4.66 -0.45 26 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.69 -0.45 31 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.72 -0.45 36 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.75 -0.25 40 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.78 -0.41 45 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.81 -0.45 49 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 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 -0.02 16 0 2 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 80 0
29APR26 29.00 P 0.00 0.00 0.00 0.20 -0.08 16 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.42 -0.12 16 0 145 0
29APR26 31.00 P 0.86 0.86 0.86 0.77 -0.18 16 10 20 +10
29APR26 32.00 P 0.00 0.00 0.00 1.26 -0.27 16 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 1.92 -0.33 16 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 2.74 -0.37 18 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 3.66 -0.37 19 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.66 -0.45 23 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.69 -0.45 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.72 -0.45 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.75 -0.25 35 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.78 -0.41 39 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 19 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 -0.03 16 0 193 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.06 16 0 90 0
29JUN26 28.00 P 0.00 0.00 0.00 0.29 -0.11 16 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.54 -0.15 16 0 7 0
29JUN26 30.00 P 0.95 0.95 0.95 0.84 -0.21 15 200 224 +200
29JUN26 31.00 P 0.00 0.00 0.00 1.35 -0.19 16 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 1.91 -0.31 16 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 2.61 -0.40 16 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 3.34 -0.44 15 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 4.32 -0.36 17 0 25 0
29JUN26 36.00 P 0.00 0.00 0.00 5.23 -0.37 18 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.17 -0.33 19 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.03 -0.49 12 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.12 -0.30 21 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.02 -0.43 17 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.00 -0.46 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 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 19 0 20 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 55 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 -0.02 17 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.04 17 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.18 -0.07 16 0 250 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.09 17 0 33 0
29SEP26 28.00 P 0.00 0.00 0.00 0.53 -0.14 16 0 12 0
29SEP26 29.00 P 0.00 0.00 0.00 0.83 -0.18 17 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 1.22 -0.22 17 0 17 0
29SEP26 31.00 P 0.00 0.00 0.00 1.71 -0.26 17 0 20 0
29SEP26 32.00 P 0.00 0.00 0.00 2.29 -0.31 17 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 2.97 -0.34 17 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 3.69 -0.41 17 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 4.55 -0.37 18 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.30 -0.50 17 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.20 -0.55 17 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.25 -0.43 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.31 -0.35 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.16 -0.43 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.18 -0.39 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.05 16 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 -0.07 16 0 14 0
30DEC26 27.00 P 0.56 0.56 0.56 0.45 -0.10 16 10 14 +10
30DEC26 28.00 P 0.00 0.00 0.00 0.69 -0.13 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.00 -0.17 16 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.40 -0.21 16 0 3 0
30DEC26 31.00 P 2.09 2.09 2.09 1.89 -0.24 17 3 3 +3
30DEC26 32.00 P 0.00 0.00 0.00 2.46 -0.21 17 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.12 -0.32 17 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.74 -0.47 16 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.66 -0.37 18 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.52 -0.39 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.42 -0.35 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 -0.32 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 -0.33 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.24 -0.35 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.19 -0.38 22 0 0 0
TOTAL PUT 1,734 11,086 -286
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$ 4.85
29JAN26 3.80 C 0.00 0.00 0.00 1.05 -0.07 0 0 0 0
29JAN26 3.90 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
29JAN26 4.00 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
29JAN26 4.10 C 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29JAN26 4.20 C 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29JAN26 4.30 C 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
29JAN26 4.40 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
29JAN26 4.50 C 0.00 0.00 0.00 0.38 -0.05 44 0 8 0
29JAN26 4.60 C 0.00 0.00 0.00 0.28 -0.07 35 0 30 0
29JAN26 4.70 C 0.00 0.00 0.00 0.21 -0.05 37 0 1 0
29JAN26 4.80 C 0.00 0.00 0.00 0.14 -0.05 34 0 10 0
29JAN26 4.90 C 0.00 0.00 0.00 0.09 -0.04 34 0 7 0
29JAN26 5.00 C 0.06 0.07 0.05 0.06 -0.03 36 115 144 +100
29JAN26 5.25 C 0.02 0.02 0.02 0.01 -0.02 33 155 343 +138
29JAN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 187 0
29JAN26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 267 0
29JAN26 6.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,046 0
29JAN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JAN26 6.50 C 0.00 0.00 0.00 0.01 0.00 93 0 22 0
29JAN26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JAN26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29JAN26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.05 -0.08 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.67 -0.07 26 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.58 -0.07 28 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.49 -0.07 27 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.41 -0.07 28 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.22 -0.05 29 0 2 0
26FEB26 4.90 C 0.00 0.00 0.00 0.17 -0.05 29 0 40 0
26FEB26 5.00 C 0.12 0.12 0.12 0.13 -0.04 30 5 116 0
26FEB26 5.25 C 0.06 0.06 0.06 0.06 -0.03 30 4 124 +4
26FEB26 5.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 20 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 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 57 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.25 -0.08 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.46 -0.08 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.37 -0.07 27 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 1.27 -0.07 0 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 1.17 -0.08 0 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 1.08 -0.07 31 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 0.98 -0.08 28 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 0.88 -0.08 25 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 0.80 -0.07 30 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 0.72 -0.06 32 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 0.63 -0.07 30 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 0.56 -0.06 31 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.48 -0.07 30 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 0.42 -0.06 31 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 0.37 -0.04 32 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 0.31 -0.05 32 0 26 0
30MAR26 4.90 C 0.00 0.00 0.00 0.26 -0.05 31 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.22 -0.04 32 0 735 0
30MAR26 5.25 C 0.00 0.00 0.00 0.14 -0.04 32 0 437 0
30MAR26 5.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 126 0
30MAR26 5.75 C 0.00 0.00 0.00 0.05 -0.02 33 0 76 0
30MAR26 6.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 9 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 76 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 382 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 261 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 356 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.92 -0.06 31 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.83 -0.08 30 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.75 -0.06 30 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.60 -0.06 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.54 -0.05 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.48 -0.05 32 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.37 -0.05 32 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.21 -0.03 34 0 35 0
29APR26 5.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 30 0
29APR26 5.75 C 0.00 0.00 0.00 0.09 -0.02 33 0 20 0
29APR26 6.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 20 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.78 -0.06 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.68 -0.06 39 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.58 -0.07 35 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.49 -0.05 40 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.42 -0.03 47 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.30 -0.06 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.22 -0.05 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.13 -0.04 40 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.05 -0.04 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 -0.04 39 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.87 -0.06 37 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.80 -0.06 37 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.06 37 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 -0.05 37 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.59 -0.06 36 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.53 -0.05 36 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.04 36 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.05 36 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 36 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.04 35 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 0.24 -0.03 35 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 -0.03 35 0 64 0
29JUN26 5.75 C 0.00 0.00 0.00 0.13 -0.01 36 0 66 0
29JUN26 6.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 120 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.01 36 0 52 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 0.00 36 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 35 0 109 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 0 106 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 3.80 C 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.09 -0.05 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 -0.06 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.05 39 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 0.87 -0.05 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.74 -0.05 38 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.68 -0.05 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.63 -0.04 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.04 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 -0.03 37 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 -0.03 37 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 11 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 53 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.01 37 0 42 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 0.00 37 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 37 0 2 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 37 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 37 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 3.80 C 0.00 0.00 0.00 1.21 -0.06 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.14 -0.06 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 -0.07 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.00 -0.06 39 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.06 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.05 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 -0.04 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.05 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.04 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.46 -0.04 37 0 42 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.04 37 0 74 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.03 37 0 35 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 11 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.02 37 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.02 37 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.02 36 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 30 0
TOTAL CALL 279 11,086 +242
29JAN26 3.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JAN26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JAN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29JAN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JAN26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JAN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JAN26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 1 249 +1
29JAN26 4.60 P 0.00 0.00 0.00 0.03 +0.01 36 0 271 0
29JAN26 4.70 P 0.00 0.00 0.00 0.05 +0.02 34 0 168 0
29JAN26 4.80 P 0.00 0.00 0.00 0.09 +0.02 36 0 364 0
29JAN26 4.90 P 0.14 0.14 0.14 0.15 +0.04 38 45 567 0
29JAN26 5.00 P 0.00 0.00 0.00 0.20 +0.04 34 1 985 +1
29JAN26 5.25 P 0.00 0.00 0.00 0.42 +0.07 42 0 226 0
29JAN26 5.50 P 0.00 0.00 0.00 0.65 +0.07 0 0 5,175 0
29JAN26 5.75 P 0.00 0.00 0.00 0.90 +0.07 0 0 78 -175
29JAN26 6.00 P 0.00 0.00 0.00 1.15 +0.06 0 0 10 0
29JAN26 6.25 P 0.00 0.00 0.00 1.41 +0.07 87 0 0 0
29JAN26 6.50 P 0.00 0.00 0.00 1.66 +0.07 98 0 0 0
29JAN26 6.75 P 0.00 0.00 0.00 1.91 +0.07 108 0 0 0
29JAN26 7.00 P 0.00 0.00 0.00 2.16 +0.07 117 0 0 0
29JAN26 7.25 P 0.00 0.00 0.00 2.41 +0.07 126 0 0 0
29JAN26 7.50 P 0.00 0.00 0.00 2.66 +0.07 135 0 0 0
29JAN26 7.75 P 0.00 0.00 0.00 2.91 +0.06 143 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 3.16 +0.07 152 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 3.41 +0.07 159 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 3.66 +0.07 166 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 0 0
26FEB26 4.20 P 0.02 0.02 0.02 0.01 0.00 28 72 116 +72
26FEB26 4.30 P 0.00 0.00 0.00 0.02 0.00 29 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 40 0
26FEB26 4.50 P 0.05 0.05 0.05 0.05 0.00 29 50 193 +50
26FEB26 4.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 68 0
26FEB26 4.70 P 0.12 0.12 0.12 0.12 +0.02 30 1 18 0
26FEB26 4.80 P 0.00 0.00 0.00 0.16 +0.02 30 0 391 0
26FEB26 4.90 P 0.00 0.00 0.00 0.21 +0.03 30 0 535 0
26FEB26 5.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 602 0
26FEB26 5.25 P 0.00 0.00 0.00 0.46 +0.05 32 0 131 0
26FEB26 5.50 P 0.00 0.00 0.00 0.68 +0.07 35 0 10 0
26FEB26 5.75 P 0.00 0.00 0.00 0.91 +0.06 35 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.16 +0.07 42 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.41 +0.07 48 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.66 +0.07 54 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.91 +0.07 59 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.16 +0.07 65 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.41 +0.07 70 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.66 +0.07 75 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.91 +0.06 79 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.16 +0.07 83 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 47 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 123 0
30MAR26 4.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.09 +0.01 32 0 768 0
30MAR26 4.50 P 0.00 0.00 0.00 0.11 0.00 31 0 83 0
30MAR26 4.60 P 0.00 0.00 0.00 0.15 +0.01 32 0 686 0
30MAR26 4.70 P 0.21 0.21 0.21 0.19 +0.02 32 60 872 +60
30MAR26 4.80 P 0.00 0.00 0.00 0.24 +0.02 32 0 438 0
30MAR26 4.90 P 0.00 0.00 0.00 0.29 +0.02 32 0 785 0
30MAR26 5.00 P 0.00 0.00 0.00 0.35 +0.03 32 0 632 0
30MAR26 5.25 P 0.00 0.00 0.00 0.53 +0.05 34 0 172 0
30MAR26 5.50 P 0.00 0.00 0.00 0.72 +0.04 34 0 86 0
30MAR26 5.75 P 0.00 0.00 0.00 0.94 +0.05 35 0 10 0
30MAR26 6.00 P 0.00 0.00 0.00 1.18 +0.07 39 0 5 0
30MAR26 6.25 P 0.00 0.00 0.00 1.42 +0.07 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.66 +0.07 42 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.91 +0.07 47 0 99 0
30MAR26 7.00 P 0.00 0.00 0.00 2.16 +0.07 51 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.41 +0.07 54 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.66 +0.07 58 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.91 +0.06 61 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.16 +0.07 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.41 +0.07 68 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.66 +0.07 71 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.11 +0.01 33 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.14 +0.01 33 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.21 +0.01 33 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.26 +0.02 34 0 120 0
29APR26 4.80 P 0.00 0.00 0.00 0.30 +0.02 33 0 72 0
29APR26 4.90 P 0.00 0.00 0.00 0.36 +0.03 34 0 85 0
29APR26 5.00 P 0.00 0.00 0.00 0.42 +0.04 35 0 70 0
29APR26 5.25 P 0.00 0.00 0.00 0.56 +0.02 32 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.98 +0.05 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.21 +0.06 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.44 +0.05 40 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.67 +0.05 40 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.92 +0.07 44 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.16 +0.06 44 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.41 +0.07 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.66 +0.07 51 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 35 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 0.00 35 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.07 0.00 35 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.09 +0.01 35 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.11 +0.01 35 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.14 +0.02 35 0 91 0
29JUN26 4.00 P 0.17 0.17 0.17 0.17 +0.02 35 50 50 -50
29JUN26 4.10 P 0.00 0.00 0.00 0.19 +0.02 34 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.23 +0.02 34 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 +0.03 34 0 15 0
29JUN26 4.40 P 0.30 0.30 0.30 0.31 +0.03 34 1 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.03 34 0 305 0
29JUN26 4.60 P 0.00 0.00 0.00 0.41 +0.04 34 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.03 34 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.52 +0.04 34 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.58 +0.04 33 0 130 0
29JUN26 5.00 P 0.60 0.60 0.60 0.64 +0.04 33 1 185 +1
29JUN26 5.25 P 0.00 0.00 0.00 0.81 +0.04 32 0 75 0
29JUN26 5.50 P 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 +0.05 29 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 +0.06 28 0 5 0
29JUN26 6.25 P 0.00 0.00 0.00 1.64 +0.07 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.09 +0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.33 +0.07 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.29 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.79 +0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 +0.02 36 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.02 36 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 +0.02 35 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 +0.02 36 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 +0.02 36 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 +0.02 35 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.03 35 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 +0.03 36 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.04 35 0 11 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.03 35 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.04 35 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.04 35 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.04 35 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.05 35 0 52 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.04 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.05 33 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 1.48 +0.05 31 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 +0.05 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 +0.05 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.06 0 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.56 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.82 +0.07 0 0 60 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.01 36 0 13 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.01 36 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.36 +0.02 36 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 +0.02 36 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.44 +0.02 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.02 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.54 +0.02 35 0 4 0
30DEC26 4.60 P 0.00 0.00 0.00 0.59 +0.02 35 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 +0.03 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.03 35 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.98 +0.03 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.04 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.04 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.54 +0.04 33 0 10 0
30DEC26 6.25 P 0.00 0.00 0.00 1.74 +0.04 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.95 +0.04 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.17 +0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.40 +0.04 28 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 2.63 +0.04 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
TOTAL PUT 282 18,026 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 60.70
29JAN26 37.00 C 0.00 0.00 0.00 23.73 -1.51 84 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 22.73 -1.51 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 21.73 -1.51 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 20.73 -1.51 0 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 19.72 -1.52 0 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 18.78 -1.46 102 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 17.73 -1.51 0 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 16.78 -1.47 90 0 57 0
29JAN26 45.00 C 0.00 0.00 0.00 15.79 -1.46 87 0 7 0
29JAN26 46.00 C 0.00 0.00 0.00 15.18 -1.07 124 0 25 0
29JAN26 47.00 C 0.00 0.00 0.00 13.74 -1.51 52 0 60 0
29JAN26 48.00 C 0.00 0.00 0.00 12.78 -1.47 68 0 48 0
29JAN26 49.00 C 0.00 0.00 0.00 11.74 -1.77 40 0 78 0
29JAN26 50.00 C 0.00 0.00 0.00 10.77 -1.66 55 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 8.27 -1.77 42 0 74 0
29JAN26 55.00 C 0.00 0.00 0.00 5.83 -1.67 37 0 126 0
29JAN26 57.50 C 0.00 0.00 0.00 3.79 -1.26 43 0 87 0
29JAN26 60.00 C 2.72 2.72 2.05 2.05 -1.15 41 4 155 -1
29JAN26 62.50 C 1.01 1.02 1.01 1.00 -0.84 42 2 46 +2
29JAN26 65.00 C 0.74 0.74 0.47 0.39 -0.58 42 8 291 +2
29JAN26 67.50 C 0.28 0.28 0.28 0.13 -0.32 42 1 104 0
29JAN26 70.00 C 0.15 0.15 0.15 0.04 -0.14 42 1 106 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 -0.06 43 0 17 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 3 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 23.81 -1.51 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 22.87 -1.45 67 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 21.82 -1.51 43 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 20.82 -1.51 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 19.83 -1.51 43 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 18.95 -1.39 61 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 17.84 -1.51 41 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 16.84 -1.51 36 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 15.95 -1.45 51 0 5 0
26FEB26 46.00 C 0.00 0.00 0.00 15.18 -1.19 60 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 13.88 -1.97 37 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 12.97 -1.78 42 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 12.05 -1.46 43 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 11.09 -1.41 41 0 31 0
26FEB26 52.50 C 0.00 0.00 0.00 8.80 -1.44 39 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 6.69 -1.12 38 0 60 0
26FEB26 57.50 C 0.00 0.00 0.00 4.89 -1.11 38 0 14 0
26FEB26 60.00 C 0.00 0.00 0.00 3.42 -0.96 38 0 67 0
26FEB26 62.50 C 2.80 2.80 2.80 2.32 -0.81 38 2 58 0
26FEB26 65.00 C 1.82 1.82 1.53 1.48 -0.73 38 8 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.90 -0.56 38 0 19 0
26FEB26 70.00 C 0.88 0.88 0.88 0.52 -0.40 38 5 25 +5
26FEB26 72.50 C 0.00 0.00 0.00 0.29 -0.27 38 0 12 0
26FEB26 75.00 C 0.00 0.00 0.00 0.15 -0.18 37 0 15 0
26FEB26 77.50 C 0.00 0.00 0.00 0.08 -0.11 38 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.04 -0.06 38 0 25 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
30MAR26 18.00 C 0.00 0.00 0.00 42.80 -1.51 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 42.30 -1.51 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 41.81 -1.50 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 41.31 -1.50 75 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 40.81 -1.51 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 39.82 -1.50 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 38.82 -1.51 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 37.83 -1.50 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 36.83 -1.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 35.84 -1.51 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 34.85 -1.50 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 33.84 -1.52 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 32.86 -1.50 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 31.86 -1.51 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 31.37 -1.01 104 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 29.87 -1.51 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 28.90 -1.49 58 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 28.53 -0.68 98 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 26.89 -1.51 0 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 25.92 -1.30 51 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 24.96 -1.32 55 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 24.47 -1.71 79 0 14 0
30MAR26 38.00 C 0.00 0.00 0.00 22.92 -1.51 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.15 -1.29 60 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 21.07 -1.38 52 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 19.96 -1.51 39 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.16 -1.30 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.10 -1.87 45 0 240 0
30MAR26 44.00 C 0.00 0.00 0.00 16.99 -1.36 34 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 15.95 -2.04 0 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.28 -1.44 44 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 14.31 -1.54 42 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 13.10 -2.08 31 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 12.26 -1.51 35 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 11.67 -1.21 41 0 195 0
30MAR26 52.50 C 0.00 0.00 0.00 9.57 -1.09 40 0 180 0
30MAR26 55.00 C 0.00 0.00 0.00 7.66 -1.01 39 0 193 0
30MAR26 57.50 C 0.00 0.00 0.00 6.03 -1.03 39 0 40 0
30MAR26 60.00 C 4.42 4.42 4.42 4.66 -0.93 39 3 32 0
30MAR26 62.50 C 4.10 4.10 3.98 3.54 -0.86 39 7 116 +7
30MAR26 65.00 C 0.00 0.00 0.00 2.64 -0.78 39 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 1.91 -0.70 39 0 30 0
30MAR26 70.00 C 0.00 0.00 0.00 1.36 -0.57 39 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.94 -0.46 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.65 -0.35 39 0 10 0
30MAR26 77.50 C 0.00 0.00 0.00 0.44 -0.26 39 0 7 0
30MAR26 80.00 C 0.00 0.00 0.00 0.29 -0.20 39 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.19 -0.15 39 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 2 0
29APR26 43.00 C 0.00 0.00 0.00 18.28 -1.69 41 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.72 -1.04 50 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.03 -1.96 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.30 -1.61 34 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.80 -1.21 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.45 -1.73 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.99 -1.31 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.09 -1.13 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.14 -0.94 39 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 8.39 -1.17 39 0 27 0
29APR26 57.50 C 0.00 0.00 0.00 6.84 -0.95 39 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 5.52 -0.88 39 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 4.41 -0.81 39 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 3.52 -0.71 39 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 2.72 -0.70 39 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 2.08 -0.59 39 0 7 0
29APR26 72.50 C 0.00 0.00 0.00 1.57 -0.49 39 0 3 0
29APR26 75.00 C 0.00 0.00 0.00 1.18 -0.40 39 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.87 -0.33 39 0 8 0
29APR26 80.00 C 0.00 0.00 0.00 0.64 -0.26 39 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.45 -0.20 38 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.33 -0.16 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 38.00 -1.50 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 37.01 -1.50 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 36.02 -1.51 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 35.03 -1.51 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 34.05 -1.50 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 33.06 -1.51 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 32.08 -1.50 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 31.37 -1.23 62 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.11 -1.51 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.13 -1.51 38 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.53 -1.13 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 27.15 -1.53 33 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 26.61 -1.10 55 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.37 -1.37 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.68 -1.50 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 23.67 -1.18 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 22.39 -1.49 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.81 -1.14 47 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 20.51 -1.51 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.01 -1.09 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.04 -1.16 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 18.30 -1.01 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.11 -1.26 40 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 16.52 -1.06 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.46 -0.89 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 14.69 -1.11 40 0 3 0
29JUN26 49.00 C 0.00 0.00 0.00 13.76 -1.38 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 12.93 -1.27 37 0 23 0
29JUN26 52.50 C 0.00 0.00 0.00 11.20 -1.52 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 9.51 -1.61 37 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 8.14 -0.95 38 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 6.98 -0.91 39 0 258 0
29JUN26 62.50 C 0.00 0.00 0.00 5.82 -0.86 39 0 265 0
29JUN26 65.00 C 0.00 0.00 0.00 4.90 -0.71 39 0 117 0
29JUN26 67.50 C 0.00 0.00 0.00 4.03 -0.73 39 0 39 0
29JUN26 70.00 C 0.00 0.00 0.00 3.31 -0.77 39 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 2.70 -0.68 38 0 15 0
29JUN26 75.00 C 0.00 0.00 0.00 2.19 -0.60 38 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.77 -0.52 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.42 -0.45 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.10 -0.38 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.88 -0.32 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.53 -1.17 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.23 -1.50 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.61 -1.16 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.37 -1.44 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.68 -1.50 47 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.68 -1.32 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 22.53 -1.47 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.81 -1.27 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.73 -1.46 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.04 -1.11 42 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.24 -1.19 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.46 -1.16 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.55 -1.19 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.73 -1.21 40 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 15.74 -1.40 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.21 -1.16 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 14.41 -1.20 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.67 -1.21 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.08 -1.07 40 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 10.58 -1.05 40 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 9.20 -0.98 39 0 66 0
29SEP26 60.00 C 0.00 0.00 0.00 8.15 -0.82 40 0 18 0
29SEP26 62.50 C 0.00 0.00 0.00 7.02 -0.79 40 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 6.07 -0.77 40 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 5.22 -0.79 40 0 9 0
29SEP26 70.00 C 0.00 0.00 0.00 4.51 -0.70 40 0 36 0
29SEP26 72.50 C 0.00 0.00 0.00 3.85 -0.64 39 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 3.30 -0.57 39 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.81 -0.52 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 2.41 -0.45 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.98 -0.40 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.69 -0.35 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 24.68 -1.50 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 23.68 -1.41 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 22.75 -1.46 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 21.89 -1.45 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.05 -1.42 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.23 -1.41 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.43 -1.40 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.65 -1.36 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.90 -1.35 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.16 -1.34 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.43 -1.32 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.76 -1.27 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.10 -1.26 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.44 -1.25 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.94 -1.17 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.55 -1.12 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 10.31 -1.05 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.18 -0.96 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 8.16 -0.93 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 7.25 -0.82 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.42 -0.81 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.69 -0.71 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.04 -0.68 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.45 -0.62 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.94 -0.57 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.45 -0.55 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.07 -0.45 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.70 -0.45 39 0 0 0
TOTAL CALL 41 7,137 +15
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 112 0 24 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 106 0 31 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 91 0 63 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 16 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 185 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 240 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 198 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 0.00 43 0 159 0
29JAN26 55.00 P 0.19 0.19 0.19 0.14 +0.01 42 1 277 -1
29JAN26 57.50 P 0.46 0.46 0.46 0.51 +0.11 42 1 43 +1
29JAN26 60.00 P 1.11 1.25 1.00 1.35 +0.33 42 10 53 +4
29JAN26 62.50 P 2.29 2.80 2.29 2.78 +0.60 43 109 58 +14
29JAN26 65.00 P 0.00 0.00 0.00 4.71 +0.90 44 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 6.94 +1.09 45 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 9.36 +1.20 49 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 11.80 +1.16 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 14.30 +1.50 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 16.80 +1.50 0 0 0 0
29JAN26 80.00 P 0.00 0.00 0.00 19.30 +1.50 0 0 0 0
29JAN26 82.50 P 0.00 0.00 0.00 21.80 +1.50 0 0 0 0
29JAN26 85.00 P 0.00 0.00 0.00 24.33 +1.53 93 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 49 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 49 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 39 0 49 0
26FEB26 46.00 P 0.00 0.00 0.00 0.03 0.00 39 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 102 0
26FEB26 48.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 148 0
26FEB26 49.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 96 0
26FEB26 50.00 P 0.20 0.20 0.20 0.16 +0.02 38 1 68 +1
26FEB26 52.50 P 0.39 0.39 0.39 0.39 +0.07 38 5 125 +5
26FEB26 55.00 P 0.00 0.00 0.00 0.82 +0.17 38 0 87 0
26FEB26 57.50 P 1.50 1.50 1.50 1.46 +0.25 37 2 30 0
26FEB26 60.00 P 2.27 2.53 2.27 2.53 +0.42 37 26 51 +23
26FEB26 62.50 P 3.66 3.66 3.66 3.95 +0.60 38 1 37 0
26FEB26 65.00 P 0.00 0.00 0.00 5.66 +0.74 39 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 7.62 +0.90 39 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 9.81 +1.06 41 0 2 0
26FEB26 72.50 P 0.00 0.00 0.00 12.06 +1.19 41 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.78 +1.81 53 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.95 +1.54 48 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.30 +0.96 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.80 +1.50 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.33 +1.53 53 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 64 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 0.00 39 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 233 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 25 0
30MAR26 47.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 187 0
30MAR26 48.00 P 0.00 0.00 0.00 0.33 +0.03 38 0 572 0
30MAR26 49.00 P 0.00 0.00 0.00 0.44 +0.05 39 0 425 0
30MAR26 50.00 P 0.58 0.58 0.58 0.57 +0.07 39 15 246 0
30MAR26 52.50 P 0.00 0.00 0.00 1.01 +0.15 39 0 166 0
30MAR26 55.00 P 0.00 0.00 0.00 1.60 +0.17 38 0 60 0
30MAR26 57.50 P 0.00 0.00 0.00 2.46 +0.34 38 0 32 0
30MAR26 60.00 P 0.00 0.00 0.00 3.58 +0.39 38 0 3 0
30MAR26 62.50 P 0.00 0.00 0.00 4.97 +0.54 38 0 50 0
30MAR26 65.00 P 0.00 0.00 0.00 6.64 +0.66 39 0 20 0
30MAR26 67.50 P 0.00 0.00 0.00 8.44 +1.12 39 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 10.10 +0.48 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 12.80 +1.12 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.88 +1.24 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 17.25 +1.09 44 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.88 +1.33 51 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.88 +1.32 42 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.64 +1.43 54 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 1 0
29APR26 44.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.41 +0.06 39 0 1 0
29APR26 47.00 P 0.00 0.00 0.00 0.52 +0.08 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.65 +0.10 39 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.79 +0.12 39 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.95 +0.15 38 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 1.47 +0.19 38 0 1 0
29APR26 55.00 P 2.15 2.15 2.15 2.19 +0.29 38 1 3 +1
29APR26 57.50 P 0.00 0.00 0.00 3.15 +0.36 38 0 3 0
29APR26 60.00 P 4.09 4.09 4.09 4.31 +0.52 38 15 18 +15
29APR26 62.50 P 0.00 0.00 0.00 5.70 +0.57 38 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 7.36 +0.77 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 9.11 +0.73 39 0 21 0
29APR26 70.00 P 0.00 0.00 0.00 11.01 +0.94 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 12.95 +0.75 39 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 15.05 +1.00 39 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 17.25 +0.74 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.88 +1.07 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 22.16 +1.47 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.65 +1.35 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 0.00 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 0.00 38 0 1 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 0.00 38 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.02 38 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 102 0
29JUN26 42.00 P 0.00 0.00 0.00 0.39 +0.02 38 0 72 0
29JUN26 43.00 P 0.58 0.58 0.58 0.49 +0.04 38 10 11 -10
29JUN26 44.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 12 0
29JUN26 45.00 P 0.00 0.00 0.00 0.70 +0.03 38 0 47 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 +0.04 38 0 24 0
29JUN26 47.00 P 0.00 0.00 0.00 1.00 +0.07 38 0 16 0
29JUN26 48.00 P 0.00 0.00 0.00 1.22 +0.08 38 0 7 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 +0.07 37 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.61 +0.11 37 0 16 0
29JUN26 52.50 P 0.00 0.00 0.00 2.28 +0.18 37 0 19 0
29JUN26 55.00 P 0.00 0.00 0.00 3.19 +0.32 38 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 4.24 +0.43 38 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 5.34 +0.39 37 0 110 0
29JUN26 62.50 P 0.00 0.00 0.00 6.73 +0.39 37 0 102 0
29JUN26 65.00 P 0.00 0.00 0.00 8.39 +0.56 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 9.97 +0.55 38 0 7 0
29JUN26 70.00 P 0.00 0.00 0.00 12.00 +0.78 39 0 21 0
29JUN26 72.50 P 0.00 0.00 0.00 13.92 +0.88 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 16.03 +0.97 40 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.57 +0.29 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.32 +0.94 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.61 +1.52 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.89 +1.56 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 +0.02 39 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.03 39 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.04 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.06 39 0 0 0
29SEP26 37.00 P 0.65 0.65 0.65 0.47 +0.05 39 5 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 +0.07 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.70 +0.09 39 0 0 0
29SEP26 40.00 P 0.89 0.89 0.89 0.83 +0.11 39 2 10 -2
29SEP26 41.00 P 0.00 0.00 0.00 0.94 +0.09 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 +0.08 38 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 +0.10 38 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 +0.16 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 1.73 +0.16 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 1.99 +0.21 39 0 71 0
29SEP26 47.00 P 0.00 0.00 0.00 2.19 +0.22 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.46 +0.22 38 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 2.77 +0.27 38 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.10 +0.30 38 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 +0.35 38 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 5.01 +0.39 38 0 23 0
29SEP26 57.50 P 6.28 6.28 6.28 6.28 +0.54 38 5 13 -2
29SEP26 60.00 P 0.00 0.00 0.00 7.52 +0.51 38 0 32 0
29SEP26 62.50 P 0.00 0.00 0.00 9.00 +0.50 38 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.56 +0.59 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.27 +0.62 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.09 +0.67 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.98 +0.79 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.95 +0.86 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.03 +0.99 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.12 +1.04 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.39 +1.22 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.56 +1.25 39 0 0 0
30DEC26 37.00 P 0.91 0.91 0.91 0.84 +0.09 39 1 7 +1
30DEC26 38.00 P 0.00 0.00 0.00 0.97 +0.10 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.13 +0.10 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.29 +0.10 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.15 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.71 +0.15 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 1.93 +0.15 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.19 +0.20 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 +0.21 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.74 +0.21 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.04 +0.24 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.38 +0.29 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.73 +0.29 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.08 +0.29 39 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 5.11 +0.39 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.21 +0.43 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.47 +0.49 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 8.83 +0.59 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 10.28 +0.61 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 11.86 +0.72 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.51 +0.74 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.27 +0.84 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.09 +0.86 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.99 +0.93 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.96 +0.98 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.96 +1.00 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.07 +1.10 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.18 +1.11 39 0 0 0
TOTAL PUT 210 8,430 +50
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$ 49.48
29JAN26 36.00 C 0.00 0.00 0.00 13.51 -1.38 61 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 12.51 -1.38 51 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 11.51 -1.38 0 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 10.51 -1.38 0 0 0 0
29JAN26 40.00 C 0.00 0.00 0.00 9.80 -1.09 95 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 8.55 -1.34 57 0 10 0
29JAN26 42.00 C 0.00 0.00 0.00 7.51 -1.38 0 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 6.62 -1.28 54 0 0 0
29JAN26 44.00 C 0.00 0.00 0.00 5.63 -1.27 48 0 0 0
29JAN26 45.00 C 0.00 0.00 0.00 4.61 -1.31 39 0 30 0
29JAN26 46.00 C 0.00 0.00 0.00 3.73 -1.18 40 0 19 0
29JAN26 47.00 C 0.00 0.00 0.00 2.82 -1.18 36 0 134 0
29JAN26 48.00 C 2.05 2.05 2.05 2.04 -1.07 34 1 64 -1
29JAN26 49.00 C 2.15 2.15 1.38 1.37 -0.95 33 3 215 -1
29JAN26 50.00 C 0.88 0.88 0.88 0.87 -0.80 33 2 171 +2
29JAN26 52.50 C 0.50 0.50 0.23 0.21 -0.38 33 6 172 0
29JAN26 55.00 C 0.10 0.10 0.10 0.03 -0.13 33 11 320 +11
29JAN26 57.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 196 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 123 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
29JAN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JAN26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JAN26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 13.59 -1.38 29 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 12.59 -1.38 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.68 -1.30 45 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.93 -1.05 55 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.80 -1.19 45 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 8.55 -1.39 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.92 -1.02 41 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 6.68 -1.33 26 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 6.02 -0.96 35 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.84 -1.26 25 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 4.25 -1.09 31 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 3.47 -1.07 30 0 67 0
26FEB26 48.00 C 0.00 0.00 0.00 2.85 -1.11 30 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 2.27 -0.84 30 0 48 0
26FEB26 50.00 C 0.00 0.00 0.00 1.75 -0.77 30 0 92 0
26FEB26 52.50 C 0.00 0.00 0.00 0.88 -0.54 30 0 114 0
26FEB26 55.00 C 0.54 0.54 0.45 0.39 -0.34 30 6 427 +3
26FEB26 57.50 C 0.32 0.32 0.32 0.15 -0.18 30 2 462 0
26FEB26 60.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 26.61 -1.37 53 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 25.61 -1.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 24.62 -1.38 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 23.63 -1.37 51 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 22.63 -1.38 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 21.64 -1.37 44 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 20.64 -1.38 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 19.65 -1.38 37 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.65 -1.38 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.66 -1.38 30 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.67 -1.38 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.68 -1.37 33 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.97 -1.47 53 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 13.71 -1.26 33 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.73 -1.37 32 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.88 -1.25 39 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.93 -1.26 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.97 -1.25 36 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 8.88 -1.31 29 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.92 -1.18 27 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 7.04 -1.21 27 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 6.37 -1.07 31 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 5.54 -1.12 30 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 5.04 -0.88 33 0 22 0
30MAR26 47.00 C 0.00 0.00 0.00 4.36 -0.87 33 0 78 0
30MAR26 48.00 C 0.00 0.00 0.00 3.75 -0.88 32 0 60 0
30MAR26 49.00 C 0.00 0.00 0.00 3.27 -0.74 33 0 72 0
30MAR26 50.00 C 0.00 0.00 0.00 2.78 -0.74 33 0 90 0
30MAR26 52.50 C 1.80 1.80 1.76 1.79 -0.60 33 30 173 +16
30MAR26 55.00 C 0.00 0.00 0.00 1.12 -0.44 33 0 52 0
30MAR26 57.50 C 0.00 0.00 0.00 0.66 -0.34 33 0 29 0
30MAR26 60.00 C 0.44 0.44 0.44 0.37 -0.23 33 15 50 +12
30MAR26 62.50 C 0.00 0.00 0.00 0.20 -0.14 33 0 75 0
30MAR26 65.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 6 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.05 33 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 0.03 -0.03 33 0 47 0
30MAR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.10 -1.13 37 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.18 -1.12 36 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.28 -1.18 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.37 -0.86 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.55 -0.84 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.41 -1.37 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 7.09 -0.87 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.98 -1.08 30 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 5.54 -0.94 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 5.02 -0.76 33 0 6 0
29APR26 48.00 C 0.00 0.00 0.00 4.32 -0.76 32 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 3.83 -0.75 33 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 3.33 -0.74 32 0 21 0
29APR26 52.50 C 2.28 2.36 2.28 2.33 -0.59 32 30 30 +30
29APR26 55.00 C 0.00 0.00 0.00 1.58 -0.49 32 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 1.04 -0.40 32 0 1 0
29APR26 60.00 C 0.00 0.00 0.00 0.66 -0.29 32 0 3 0
29APR26 62.50 C 0.00 0.00 0.00 0.41 -0.21 32 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 0.25 -0.14 32 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.15 -0.09 32 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.77 -1.37 33 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.88 -1.27 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.90 -1.34 42 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.94 -1.22 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.99 -1.24 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 16.04 -1.18 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 15.37 -1.07 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.15 -1.18 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.22 -1.19 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.34 -1.13 36 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.47 -1.10 35 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.47 -1.30 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.78 -1.15 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.71 -1.35 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.30 -1.21 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.56 -1.01 34 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.87 -1.07 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 6.22 -0.92 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 5.56 -0.96 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 5.05 -0.85 33 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 4.49 -0.85 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 4.01 -0.76 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 3.00 -0.68 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.20 -0.58 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 1.58 -0.50 32 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 1.12 -0.40 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.79 -0.30 32 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 0.55 -0.22 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.38 -0.16 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.26 -0.12 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 -0.10 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 -0.05 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.42 -1.14 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.57 -1.06 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.50 -1.27 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.69 -1.25 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.92 -1.21 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.40 -1.04 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.76 -1.09 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 9.02 -1.16 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 8.32 -1.07 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.78 -1.03 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 7.17 -1.00 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.64 -0.93 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 6.11 -0.90 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 5.57 -0.93 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 5.12 -0.75 32 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 4.13 -0.70 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 3.32 -0.60 32 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 2.62 -0.54 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 2.05 -0.51 32 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 1.61 -0.41 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.26 -0.33 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.96 -0.30 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 -0.26 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.56 -0.18 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.16 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.33 -0.11 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.58 -1.26 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.78 -1.24 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.01 -1.22 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.28 -1.18 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.56 -1.17 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.89 -1.12 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.24 -1.09 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.60 -1.08 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.21 -0.82 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.70 -0.99 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.13 -0.90 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 7.62 -0.76 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 7.04 -0.77 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 6.60 -0.71 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 6.12 -0.77 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 5.11 -0.80 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.25 -0.73 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.56 -0.61 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.94 -0.52 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.39 -0.49 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.97 -0.40 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.61 -0.34 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.27 -0.34 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -0.24 32 0 0 0
TOTAL CALL 106 4,645 +72
29JAN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29JAN26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.04 0.04 0.04 0.01 0.00 42 10 175 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 93 0
29JAN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 118 0
29JAN26 45.00 P 0.10 0.10 0.10 0.05 +0.02 34 17 181 -15
29JAN26 46.00 P 0.15 0.15 0.15 0.11 +0.05 33 2 112 +2
29JAN26 47.00 P 0.17 0.17 0.17 0.25 +0.11 33 1 152 0
29JAN26 48.00 P 0.32 0.53 0.32 0.49 +0.22 33 61 95 +42
29JAN26 49.00 P 0.50 0.86 0.48 0.86 +0.36 33 15 70 +15
29JAN26 50.00 P 0.86 1.26 0.86 1.32 +0.47 32 17 178 +16
29JAN26 52.50 P 0.00 0.00 0.00 3.20 +0.92 33 0 113 0
29JAN26 55.00 P 0.00 0.00 0.00 5.57 +1.18 39 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 8.02 +1.23 0 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 10.84 +1.55 88 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 13.41 +1.76 106 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 15.52 +1.37 0 0 0 0
29JAN26 67.50 P 0.00 0.00 0.00 18.02 +1.37 0 0 0 0
29JAN26 70.00 P 0.00 0.00 0.00 20.52 +1.37 0 0 0 0
29JAN26 72.50 P 0.00 0.00 0.00 23.02 +1.37 0 0 0 0
29JAN26 75.00 P 0.00 0.00 0.00 25.52 +1.37 0 0 0 0
29JAN26 77.50 P 0.00 0.00 0.00 28.02 +1.37 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
26FEB26 40.00 P 0.08 0.08 0.08 0.02 +0.01 30 39 78 +39
26FEB26 41.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 18 0
26FEB26 42.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 31 0
26FEB26 43.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 47 0
26FEB26 44.00 P 0.00 0.00 0.00 0.24 +0.08 30 0 18 0
26FEB26 45.00 P 0.41 0.41 0.41 0.39 +0.14 30 9 34 +9
26FEB26 46.00 P 0.00 0.00 0.00 0.60 +0.20 30 0 90 0
26FEB26 47.00 P 0.68 0.68 0.68 0.87 +0.27 30 15 58 0
26FEB26 48.00 P 0.00 0.00 0.00 1.21 +0.37 30 0 216 0
26FEB26 49.00 P 1.55 1.55 1.55 1.63 +0.45 30 1 98 0
26FEB26 50.00 P 0.00 0.00 0.00 2.12 +0.52 29 0 47 0
26FEB26 52.50 P 3.77 3.77 3.76 3.75 +0.74 30 8 55 -4
26FEB26 55.00 P 0.00 0.00 0.00 5.61 +0.76 24 0 300 0
26FEB26 57.50 P 0.00 0.00 0.00 8.32 +1.36 39 0 10 0
26FEB26 60.00 P 0.00 0.00 0.00 10.84 +1.38 47 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.41 +1.41 57 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.52 +1.37 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.02 +1.37 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.52 +1.37 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.02 +1.37 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.52 +1.37 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 28.02 +1.37 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 23 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 +0.02 33 20 72 +15
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 1 0
30MAR26 40.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 23 0
30MAR26 41.00 P 0.00 0.00 0.00 0.28 +0.08 33 0 8 0
30MAR26 42.00 P 0.00 0.00 0.00 0.40 +0.10 33 0 31 0
30MAR26 43.00 P 0.00 0.00 0.00 0.56 +0.14 33 20 79 +20
30MAR26 44.00 P 0.00 0.00 0.00 0.76 +0.18 33 0 76 0
30MAR26 45.00 P 0.00 0.00 0.00 1.01 +0.23 33 0 252 0
30MAR26 46.00 P 1.19 1.26 1.19 1.30 +0.28 33 16 62 +16
30MAR26 47.00 P 0.00 0.00 0.00 1.63 +0.33 33 0 53 0
30MAR26 48.00 P 0.00 0.00 0.00 2.01 +0.39 32 0 72 0
30MAR26 49.00 P 0.00 0.00 0.00 2.49 +0.47 32 0 17 0
30MAR26 50.00 P 0.00 0.00 0.00 2.95 +0.48 32 0 17 0
30MAR26 52.50 P 0.00 0.00 0.00 4.51 +0.69 32 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 6.17 +0.65 30 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 8.68 +1.21 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 11.00 +1.36 40 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 13.41 +1.41 44 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.52 +0.92 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.02 +1.37 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.52 +1.37 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.02 +1.37 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.52 +1.37 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.02 +1.37 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.17 +0.04 32 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.25 +0.06 32 0 0 0
29APR26 40.00 P 0.40 0.40 0.40 0.35 +0.09 32 1 1 +1
29APR26 41.00 P 0.00 0.00 0.00 0.48 +0.11 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.64 +0.14 32 0 1 0
29APR26 43.00 P 0.00 0.00 0.00 0.84 +0.18 32 0 7 0
29APR26 44.00 P 0.00 0.00 0.00 1.09 +0.23 32 0 23 0
29APR26 45.00 P 1.14 1.14 1.14 1.37 +0.28 32 13 43 +13
29APR26 46.00 P 0.00 0.00 0.00 1.68 +0.31 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 2.02 +0.34 32 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 2.42 +0.39 32 0 1 0
29APR26 49.00 P 0.00 0.00 0.00 2.88 +0.45 31 0 0 0
29APR26 50.00 P 3.40 3.40 3.40 3.39 +0.51 31 3 18 +3
29APR26 52.50 P 0.00 0.00 0.00 4.92 +0.67 32 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.69 +0.77 32 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.69 +0.83 32 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.00 +1.33 34 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.41 +1.13 38 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.52 +0.84 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.02 +1.23 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.52 +1.37 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.02 +1.37 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 +0.04 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 +0.08 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.51 +0.09 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.64 +0.11 31 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.83 +0.15 32 0 28 0
29JUN26 41.00 P 0.00 0.00 0.00 1.03 +0.17 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.32 +0.26 32 0 21 0
29JUN26 43.00 P 0.00 0.00 0.00 1.60 +0.24 32 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 1.90 +0.27 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.24 +0.31 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 2.62 +0.36 31 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 3.03 +0.40 31 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 3.49 +0.43 31 0 32 0
29JUN26 49.00 P 0.00 0.00 0.00 3.99 +0.48 31 0 58 0
29JUN26 50.00 P 0.00 0.00 0.00 4.53 +0.55 31 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 6.06 +0.68 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 7.69 +0.83 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.57 +0.96 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.57 +0.92 28 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 13.79 +1.04 28 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.04 +0.85 27 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.51 +1.05 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.01 +1.28 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.13 +1.06 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.79 +1.32 31 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.32 +1.47 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 +0.10 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.79 +0.10 32 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.99 +0.15 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 +0.15 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.43 +0.20 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.69 +0.21 32 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.06 +0.32 32 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 +0.27 32 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 2.71 +0.30 32 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.08 +0.33 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.49 +0.37 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.93 +0.41 31 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.40 +0.43 31 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.91 +0.47 31 0 78 0
29SEP26 50.00 P 0.00 0.00 0.00 5.45 +0.53 31 0 34 0
29SEP26 52.50 P 0.00 0.00 0.00 6.96 +0.65 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.62 +0.68 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.24 +0.54 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.45 +0.87 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.48 +0.99 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.66 +0.96 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.97 +1.14 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.26 +1.20 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.48 +1.13 30 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.87 +1.18 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.36 +1.25 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.99 +0.13 32 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 1.19 +0.15 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.41 +0.17 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.67 +0.22 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.93 +0.22 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.24 +0.27 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.59 +0.31 32 0 0 0
30DEC26 43.00 P 2.91 2.91 2.91 2.92 +0.25 32 1 2 +1
30DEC26 44.00 P 3.00 3.00 3.00 3.30 +0.30 32 2 2 +2
30DEC26 45.00 P 0.00 0.00 0.00 3.69 +0.32 31 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.07 +0.32 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 +0.39 31 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 +0.45 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.55 +0.48 31 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.11 +0.55 31 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 7.58 +0.64 31 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.23 +0.73 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.15 +0.83 32 0 0 0
30DEC26 60.00 P 13.00 13.00 13.00 12.86 +0.86 30 1 3 +1
30DEC26 62.50 P 0.00 0.00 0.00 14.93 +0.86 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.14 +1.02 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.30 +1.10 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.53 +1.14 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.82 +1.20 32 0 0 0
TOTAL PUT 272 4,771 +176
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$ 216.20
29JAN26 180.00 C 0.00 0.00 0.00 37.44 +1.59 82 0 0 0
29JAN26 182.50 C 0.00 0.00 0.00 34.87 +1.17 76 0 0 0
29JAN26 185.00 C 0.00 0.00 0.00 32.31 +0.86 70 0 0 0
29JAN26 187.50 C 0.00 0.00 0.00 29.75 +0.98 64 0 0 0
29JAN26 190.00 C 0.00 0.00 0.00 27.22 +1.19 59 0 180 0
29JAN26 192.50 C 0.00 0.00 0.00 24.70 +1.06 54 0 0 0
29JAN26 195.00 C 0.00 0.00 0.00 21.58 +0.15 36 0 0 0
29JAN26 197.50 C 0.00 0.00 0.00 19.22 +0.35 36 0 1 0
29JAN26 200.00 C 0.00 0.00 0.00 16.94 +0.02 36 0 0 0
29JAN26 205.00 C 0.00 0.00 0.00 12.67 -0.11 36 0 70 0
29JAN26 210.00 C 9.41 9.41 9.41 9.22 +0.23 38 1 192 0
29JAN26 215.00 C 0.00 0.00 0.00 6.11 +0.12 37 0 326 0
29JAN26 220.00 C 4.12 4.48 3.88 3.77 -0.14 37 76 354 +45
29JAN26 225.00 C 2.75 2.75 2.35 2.16 -0.24 37 36 606 -2
29JAN26 230.00 C 1.36 1.76 1.31 1.15 -0.20 37 46 355 -16
29JAN26 235.00 C 1.02 1.02 0.75 0.56 -0.15 36 78 371 +67
29JAN26 240.00 C 0.61 0.61 0.54 0.26 -0.09 37 18 414 -15
29JAN26 245.00 C 0.33 0.33 0.27 0.11 -0.05 36 15 179 -5
29JAN26 250.00 C 0.16 0.16 0.16 0.05 -0.02 37 3 1,018 -3
29JAN26 255.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 147 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 62 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 42 0 71 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 202 0
26FEB26 180.00 C 0.00 0.00 0.00 38.05 +0.86 44 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.07 -0.30 37 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.78 +1.17 45 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 31.50 +0.46 43 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 27.58 -0.99 30 0 2 0
26FEB26 192.50 C 0.00 0.00 0.00 27.13 +0.24 41 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 24.32 +0.17 37 0 0 0
26FEB26 197.50 C 0.00 0.00 0.00 22.38 -0.18 37 0 0 0
26FEB26 200.00 C 0.00 0.00 0.00 21.13 +0.46 40 0 0 0
26FEB26 205.00 C 0.00 0.00 0.00 17.05 -0.48 37 0 0 0
26FEB26 210.00 C 0.00 0.00 0.00 14.37 +0.48 38 0 46 0
26FEB26 215.00 C 0.00 0.00 0.00 11.51 +0.29 38 0 102 0
26FEB26 220.00 C 0.00 0.00 0.00 9.18 -0.02 38 0 71 0
26FEB26 225.00 C 0.00 0.00 0.00 7.17 -0.09 37 0 229 0
26FEB26 230.00 C 0.00 0.00 0.00 5.51 -0.19 37 0 107 0
26FEB26 235.00 C 5.00 5.00 5.00 4.17 -0.19 37 1 108 +1
26FEB26 240.00 C 0.00 0.00 0.00 3.11 -0.18 37 0 71 0
26FEB26 245.00 C 0.00 0.00 0.00 2.28 -0.17 37 0 138 0
26FEB26 250.00 C 0.00 0.00 0.00 1.65 -0.15 37 0 255 0
26FEB26 255.00 C 1.79 1.79 1.79 1.18 -0.12 37 24 186 +24
26FEB26 260.00 C 0.00 0.00 0.00 0.83 -0.10 37 0 201 0
26FEB26 265.00 C 1.12 1.12 1.12 0.58 -0.08 37 7 353 +7
26FEB26 270.00 C 0.00 0.00 0.00 0.40 -0.06 37 0 96 0
26FEB26 275.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 44 0
30MAR26 110.00 C 0.00 0.00 0.00 106.41 -0.16 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 105.42 +0.09 97 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 102.69 -0.74 91 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 99.12 -0.93 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 98.38 +1.59 94 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 94.28 -0.44 61 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 93.08 +0.03 85 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 89.31 +0.13 58 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 86.67 +0.48 40 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 85.29 +1.58 73 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 83.06 +1.39 74 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 80.39 +1.31 70 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 78.29 +1.53 72 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 75.55 +1.44 67 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 72.89 +1.53 63 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 70.77 -0.01 64 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 66.79 -1.45 37 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 65.70 +1.15 59 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 62.99 -0.20 55 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 59.43 -0.50 37 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 58.48 +2.31 54 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 56.22 +0.49 54 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 52.18 -1.11 37 0 1 0
30MAR26 167.50 C 0.00 0.00 0.00 50.20 -0.68 41 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 46.98 -0.81 30 0 1 0
30MAR26 172.50 C 0.00 0.00 0.00 45.43 -0.73 39 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 44.18 +0.94 46 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.89 +1.16 44 0 15 0
30MAR26 180.00 C 0.00 0.00 0.00 39.64 +0.75 43 0 1 0
30MAR26 182.50 C 0.00 0.00 0.00 37.44 +0.21 43 0 45 0
30MAR26 185.00 C 0.00 0.00 0.00 34.29 -0.13 37 0 40 0
30MAR26 187.50 C 0.00 0.00 0.00 32.40 -0.67 38 0 1 0
30MAR26 190.00 C 0.00 0.00 0.00 30.69 -0.07 39 0 21 0
30MAR26 192.50 C 0.00 0.00 0.00 29.26 +1.59 40 0 1 0
30MAR26 195.00 C 0.00 0.00 0.00 27.36 +1.46 40 0 57 0
30MAR26 197.50 C 0.00 0.00 0.00 25.29 -0.31 39 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 23.82 +0.08 39 0 15 0
30MAR26 205.00 C 0.00 0.00 0.00 19.40 -1.32 35 0 58 0
30MAR26 210.00 C 0.00 0.00 0.00 16.63 -0.40 36 0 149 0
30MAR26 215.00 C 14.65 14.65 14.49 14.85 +0.31 38 2 212 +2
30MAR26 220.00 C 0.00 0.00 0.00 12.69 +0.29 38 0 169 0
30MAR26 225.00 C 0.00 0.00 0.00 10.65 +0.01 38 0 132 0
30MAR26 230.00 C 9.40 9.40 9.40 8.83 -0.22 38 2 92 0
30MAR26 235.00 C 0.00 0.00 0.00 7.32 -0.31 38 0 284 0
30MAR26 240.00 C 0.00 0.00 0.00 6.03 -0.30 38 0 1,132 0
30MAR26 245.00 C 5.75 5.75 5.75 4.87 -0.30 38 15 81 0
30MAR26 250.00 C 0.00 0.00 0.00 3.99 -0.28 38 0 331 0
30MAR26 255.00 C 0.00 0.00 0.00 3.20 -0.25 37 0 120 0
30MAR26 260.00 C 0.00 0.00 0.00 2.56 -0.25 37 0 170 0
30MAR26 265.00 C 0.00 0.00 0.00 2.05 -0.20 37 0 60 0
30MAR26 270.00 C 0.00 0.00 0.00 1.59 -0.21 37 0 78 0
30MAR26 275.00 C 0.00 0.00 0.00 1.24 -0.20 37 0 16 0
30MAR26 280.00 C 0.00 0.00 0.00 0.96 -0.14 37 0 2 0
30MAR26 285.00 C 0.00 0.00 0.00 0.78 -0.12 37 0 15 0
30MAR26 290.00 C 0.00 0.00 0.00 0.58 -0.12 37 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 6 0
30MAR26 300.00 C 1.00 1.00 1.00 0.34 -0.07 37 5 54 +5
29APR26 185.00 C 0.00 0.00 0.00 35.98 -0.36 37 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 34.75 +0.33 39 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 32.84 +0.33 39 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 31.01 +0.27 39 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 28.13 -0.87 35 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 27.54 +0.26 38 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 24.97 -0.73 36 0 0 0
29APR26 205.00 C 0.00 0.00 0.00 22.81 +0.18 38 0 0 0
29APR26 210.00 C 0.00 0.00 0.00 19.21 +0.16 35 0 0 0
29APR26 215.00 C 0.00 0.00 0.00 17.10 +0.30 36 0 33 0
29APR26 220.00 C 0.00 0.00 0.00 14.92 +0.22 36 0 88 0
29APR26 225.00 C 13.48 13.48 13.48 12.99 +0.15 37 15 40 +15
29APR26 230.00 C 0.00 0.00 0.00 11.27 +0.14 37 0 525 0
29APR26 235.00 C 0.00 0.00 0.00 9.67 +0.03 37 0 32 0
29APR26 240.00 C 0.00 0.00 0.00 8.19 +0.03 37 0 15 0
29APR26 245.00 C 0.00 0.00 0.00 6.99 0.00 37 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 5.84 -0.01 37 0 1 0
29APR26 255.00 C 0.00 0.00 0.00 4.97 -0.01 37 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 4.11 -0.02 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 3.47 -0.02 36 0 16 0
29APR26 270.00 C 0.00 0.00 0.00 2.84 -0.02 36 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 2.32 -0.10 36 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 68.08 -0.16 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 66.22 +0.22 40 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 63.98 +0.54 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 61.39 +0.41 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 59.63 -0.49 40 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 57.74 +1.14 40 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 54.44 +0.17 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 53.42 +0.92 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 50.59 -0.99 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 49.57 +1.46 39 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 45.87 -1.78 34 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.53 -2.22 33 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 42.78 -0.11 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 41.89 -0.12 38 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 40.40 +1.71 39 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 37.87 -0.16 37 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 36.98 +0.18 39 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.63 -1.48 35 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 33.62 +2.07 38 0 1 0
29JUN26 197.50 C 0.00 0.00 0.00 32.04 +1.42 38 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 28.84 +0.04 34 0 1 0
29JUN26 205.00 C 0.00 0.00 0.00 26.68 -0.79 36 0 79 0
29JUN26 210.00 C 0.00 0.00 0.00 24.75 +1.06 37 0 3 0
29JUN26 215.00 C 0.00 0.00 0.00 21.77 +0.45 36 0 62 0
29JUN26 220.00 C 0.00 0.00 0.00 19.56 +0.34 36 0 37 0
29JUN26 225.00 C 0.00 0.00 0.00 17.60 +0.30 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 15.84 +0.10 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 14.24 +0.07 37 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 12.80 +0.06 37 0 47 0
29JUN26 245.00 C 0.00 0.00 0.00 11.45 +0.03 37 0 15 0
29JUN26 250.00 C 0.00 0.00 0.00 10.11 -0.10 37 0 94 0
29JUN26 255.00 C 0.00 0.00 0.00 8.99 -0.09 37 0 24 0
29JUN26 260.00 C 0.00 0.00 0.00 7.86 -0.10 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 6.98 -0.10 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 6.13 -0.10 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 5.34 -0.10 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 4.59 -0.23 36 0 29 0
29JUN26 285.00 C 0.00 0.00 0.00 3.99 -0.10 36 0 15 0
29JUN26 290.00 C 4.55 4.55 4.55 3.48 -0.09 36 1 33 0
29JUN26 295.00 C 0.00 0.00 0.00 3.06 -0.09 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 2.64 -0.09 36 0 79 0
29SEP26 180.00 C 0.00 0.00 0.00 46.70 +1.07 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.69 +1.85 38 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.36 +1.15 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 41.58 -0.62 34 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 40.32 -0.67 35 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 39.91 +1.09 37 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.05 +1.97 38 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 36.52 +0.78 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 35.03 +0.44 36 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 31.74 +0.12 35 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 30.83 +1.79 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 27.12 +0.28 35 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 25.01 +0.30 35 0 2 0
29SEP26 225.00 C 0.00 0.00 0.00 23.06 +0.27 35 0 1 0
29SEP26 230.00 C 0.00 0.00 0.00 21.26 +0.24 36 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 19.59 +0.05 36 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 18.05 +0.03 36 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 16.63 +0.02 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 15.32 0.00 36 0 6 0
29SEP26 255.00 C 0.00 0.00 0.00 14.09 -0.04 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 12.85 -0.07 36 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 11.76 -0.07 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 10.67 -0.07 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 9.67 -0.08 36 0 2 0
29SEP26 280.00 C 9.85 9.85 9.85 8.85 -0.08 36 1 11 +1
29SEP26 285.00 C 0.00 0.00 0.00 8.03 -0.08 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 7.21 -0.09 36 0 14 0
30DEC26 182.50 C 0.00 0.00 0.00 48.72 +0.45 34 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 47.80 +1.06 35 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 46.28 -0.13 35 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 45.93 +1.95 37 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 43.13 +0.36 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 43.12 +0.36 37 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 41.53 +1.64 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 40.39 +1.80 37 0 4 0
30DEC26 205.00 C 0.00 0.00 0.00 36.35 +0.11 35 0 2 0
30DEC26 210.00 C 0.00 0.00 0.00 33.92 +0.04 35 0 73 0
30DEC26 215.00 C 0.00 0.00 0.00 31.73 -0.02 35 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 29.76 +0.14 35 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 27.74 +0.10 35 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 25.92 +0.01 35 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 24.31 +0.16 35 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.64 +0.07 36 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.21 +0.17 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 19.82 +0.03 36 0 251 0
30DEC26 255.00 C 0.00 0.00 0.00 18.55 -0.02 36 0 4 0
30DEC26 260.00 C 0.00 0.00 0.00 17.34 +0.01 36 0 4 0
30DEC26 265.00 C 0.00 0.00 0.00 16.22 0.00 36 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 15.18 -0.05 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 14.11 +0.09 36 0 1 0
TOTAL CALL 346 13,446 +126
29JAN26 180.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 136 0
29JAN26 182.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 50 0
29JAN26 185.00 P 0.00 0.00 0.00 0.02 -0.03 37 0 50 0
29JAN26 187.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 71 0
29JAN26 190.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 207 0
29JAN26 192.50 P 0.20 0.20 0.20 0.13 -0.10 36 1 255 0
29JAN26 195.00 P 0.30 0.30 0.30 0.23 -0.15 36 1 334 0
29JAN26 197.50 P 0.00 0.00 0.00 0.38 -0.20 37 0 465 0
29JAN26 200.00 P 0.63 0.63 0.63 0.60 -0.27 36 10 374 0
29JAN26 205.00 P 1.45 1.45 1.15 1.27 -0.50 36 90 309 -81
29JAN26 210.00 P 2.80 2.80 2.34 2.52 -0.60 36 27 451 +2
29JAN26 215.00 P 4.42 4.74 4.15 4.44 -0.94 35 85 556 -34
29JAN26 220.00 P 0.00 0.00 0.00 7.09 -1.24 35 0 303 0
29JAN26 225.00 P 0.00 0.00 0.00 10.43 -1.10 33 0 201 0
29JAN26 230.00 P 15.70 15.70 15.70 15.01 -0.65 39 15 306 0
29JAN26 235.00 P 0.00 0.00 0.00 19.21 -1.31 36 0 117 0
29JAN26 240.00 P 0.00 0.00 0.00 24.66 +0.01 50 0 43 0
29JAN26 245.00 P 0.00 0.00 0.00 29.69 +0.12 58 0 1 0
29JAN26 250.00 P 0.00 0.00 0.00 33.80 -0.76 0 0 900 0
29JAN26 255.00 P 0.00 0.00 0.00 38.80 -0.66 0 0 0 0
29JAN26 260.00 P 0.00 0.00 0.00 43.80 -0.60 0 0 0 0
29JAN26 265.00 P 0.00 0.00 0.00 48.80 -0.64 0 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 53.80 -0.60 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 58.80 -0.64 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 63.80 -0.60 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 68.80 -0.60 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 0.61 -0.17 37 0 39 0
26FEB26 182.50 P 0.00 0.00 0.00 0.81 -0.20 37 0 61 0
26FEB26 185.00 P 0.00 0.00 0.00 1.07 -0.20 37 0 87 0
26FEB26 187.50 P 0.00 0.00 0.00 1.35 -0.20 37 0 86 0
26FEB26 190.00 P 1.71 1.73 1.71 1.66 -0.24 37 8 209 -4
26FEB26 192.50 P 2.12 2.12 2.12 2.00 -0.33 36 15 166 -7
26FEB26 195.00 P 2.46 2.50 2.46 2.47 -0.40 36 25 167 +24
26FEB26 197.50 P 0.00 0.00 0.00 3.00 -0.44 36 0 130 0
26FEB26 200.00 P 0.00 0.00 0.00 3.61 -0.49 36 0 88 0
26FEB26 205.00 P 0.00 0.00 0.00 5.09 -0.48 36 0 72 0
26FEB26 210.00 P 6.79 6.79 6.79 6.93 -0.77 36 3 164 +1
26FEB26 215.00 P 9.01 9.01 9.01 9.17 -1.02 36 3 204 0
26FEB26 220.00 P 0.00 0.00 0.00 12.10 -0.91 37 0 195 0
26FEB26 225.00 P 0.00 0.00 0.00 14.97 -1.39 36 0 37 0
26FEB26 230.00 P 0.00 0.00 0.00 18.57 -0.98 37 0 55 0
26FEB26 235.00 P 0.00 0.00 0.00 21.70 -0.81 34 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 26.26 -1.21 37 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 29.69 -1.50 32 0 1 0
26FEB26 250.00 P 0.00 0.00 0.00 35.79 +0.51 42 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 39.46 -0.58 37 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 44.17 -0.66 37 0 9 0
26FEB26 265.00 P 0.00 0.00 0.00 49.45 -0.16 43 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 53.86 -0.60 37 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 58.99 -0.45 42 0 48 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 41 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 38 0 52 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 93 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 -0.03 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.14 -0.05 37 0 34 0
30MAR26 152.50 P 0.00 0.00 0.00 0.19 -0.06 37 0 2 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 -0.08 37 0 42 0
30MAR26 157.50 P 0.00 0.00 0.00 0.32 -0.09 37 0 20 0
30MAR26 160.00 P 0.00 0.00 0.00 0.41 -0.12 37 0 13 0
30MAR26 162.50 P 0.00 0.00 0.00 0.53 -0.12 37 0 5 0
30MAR26 165.00 P 0.00 0.00 0.00 0.66 -0.17 37 0 7 0
30MAR26 167.50 P 0.00 0.00 0.00 0.84 -0.17 37 0 3 0
30MAR26 170.00 P 0.00 0.00 0.00 1.05 -0.20 37 0 24 0
30MAR26 172.50 P 0.00 0.00 0.00 1.28 -0.23 37 0 36 0
30MAR26 175.00 P 0.00 0.00 0.00 1.58 -0.23 37 0 32 0
30MAR26 177.50 P 0.00 0.00 0.00 1.86 -0.32 37 0 22 0
30MAR26 180.00 P 0.00 0.00 0.00 2.29 -0.29 37 0 50 0
30MAR26 182.50 P 0.00 0.00 0.00 2.68 -0.27 37 0 28 0
30MAR26 185.00 P 0.00 0.00 0.00 3.14 -0.31 37 0 39 0
30MAR26 187.50 P 0.00 0.00 0.00 3.60 -0.39 37 0 65 0
30MAR26 190.00 P 0.00 0.00 0.00 4.19 -0.38 37 0 76 0
30MAR26 192.50 P 0.00 0.00 0.00 4.71 -0.49 37 0 211 0
30MAR26 195.00 P 5.31 5.40 5.31 5.39 -0.56 37 18 120 +18
30MAR26 197.50 P 0.00 0.00 0.00 6.17 -0.57 36 0 81 0
30MAR26 200.00 P 0.00 0.00 0.00 7.04 -0.59 37 0 96 0
30MAR26 205.00 P 0.00 0.00 0.00 9.07 -0.57 37 0 128 0
30MAR26 210.00 P 10.94 10.94 10.94 11.22 -0.72 37 1 1,233 0
30MAR26 215.00 P 0.00 0.00 0.00 13.66 -0.94 37 0 132 0
30MAR26 220.00 P 0.00 0.00 0.00 16.65 -0.85 37 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 19.77 -0.92 38 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 22.96 -0.03 37 0 56 0
30MAR26 235.00 P 0.00 0.00 0.00 25.60 -0.94 35 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 29.24 -1.21 34 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 34.26 -0.57 38 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 39.32 +0.86 41 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 42.76 +0.85 39 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 47.43 +0.85 40 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 51.12 -1.66 36 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 57.42 +1.60 45 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 59.97 +0.48 32 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 67.24 +0.64 49 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 69.44 -1.30 23 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 74.32 -1.13 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 81.57 +0.84 52 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 84.84 -0.18 40 0 1 0
29APR26 185.00 P 0.00 0.00 0.00 4.38 -0.28 36 0 33 0
29APR26 187.50 P 0.00 0.00 0.00 4.99 -0.27 36 0 6 0
29APR26 190.00 P 0.00 0.00 0.00 5.60 -0.32 36 0 5 0
29APR26 192.50 P 6.24 6.24 6.24 6.29 -0.40 36 15 15 +15
29APR26 195.00 P 0.00 0.00 0.00 7.08 -0.35 35 0 6 0
29APR26 197.50 P 0.00 0.00 0.00 7.88 -0.47 35 0 16 0
29APR26 200.00 P 0.00 0.00 0.00 8.77 -0.51 35 0 25 0
29APR26 205.00 P 0.00 0.00 0.00 10.89 -0.57 36 0 31 0
29APR26 210.00 P 0.00 0.00 0.00 12.97 -0.86 35 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 15.53 -0.95 35 0 534 0
29APR26 220.00 P 0.00 0.00 0.00 18.46 -0.83 36 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 21.61 -0.81 36 0 1 0
29APR26 230.00 P 0.00 0.00 0.00 24.92 -0.10 36 0 12 0
29APR26 235.00 P 0.00 0.00 0.00 29.09 +0.34 38 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 32.77 +0.78 38 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 35.46 -0.30 36 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 40.75 +0.24 39 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 44.52 -0.52 39 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 47.43 -1.40 34 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 51.64 -1.45 34 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 57.85 -0.37 40 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 60.18 -2.44 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.22 -0.10 36 0 69 0
29JUN26 152.50 P 0.00 0.00 0.00 1.41 -0.14 36 0 4 0
29JUN26 155.00 P 0.00 0.00 0.00 1.68 -0.14 36 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 1.95 -0.14 36 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 2.22 -0.19 36 0 28 0
29JUN26 162.50 P 0.00 0.00 0.00 2.59 -0.19 36 0 2 0
29JUN26 165.00 P 0.00 0.00 0.00 2.97 -0.19 36 0 1 0
29JUN26 167.50 P 0.00 0.00 0.00 3.35 -0.21 36 0 7 0
29JUN26 170.00 P 4.05 4.05 4.05 3.82 -0.25 36 2 1,375 0
29JUN26 172.50 P 0.00 0.00 0.00 4.32 -0.39 36 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.83 -0.40 36 0 4 0
29JUN26 177.50 P 0.00 0.00 0.00 5.40 -0.48 36 0 25 0
29JUN26 180.00 P 0.00 0.00 0.00 6.18 -0.16 37 0 1,012 0
29JUN26 182.50 P 0.00 0.00 0.00 6.76 -0.20 36 0 15 0
29JUN26 185.00 P 0.00 0.00 0.00 7.46 -0.19 36 0 29 0
29JUN26 187.50 P 0.00 0.00 0.00 8.18 -0.23 36 0 4 0
29JUN26 190.00 P 0.00 0.00 0.00 8.97 -0.25 36 0 34 0
29JUN26 192.50 P 0.00 0.00 0.00 9.78 -0.31 36 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 10.67 -0.34 36 0 21 0
29JUN26 197.50 P 0.00 0.00 0.00 11.73 -0.34 36 0 100 0
29JUN26 200.00 P 0.00 0.00 0.00 12.74 -0.39 36 0 45 0
29JUN26 205.00 P 0.00 0.00 0.00 14.93 -0.40 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 17.34 -0.43 36 0 38 0
29JUN26 215.00 P 0.00 0.00 0.00 19.96 -0.46 37 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 22.78 -0.67 37 0 77 0
29JUN26 225.00 P 25.32 25.32 25.32 25.81 -0.71 37 15 81 +15
29JUN26 230.00 P 0.00 0.00 0.00 28.88 -0.84 37 0 97 0
29JUN26 235.00 P 0.00 0.00 0.00 32.25 -0.87 37 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 35.45 +0.50 36 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 39.02 -0.51 36 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 42.73 -1.35 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 46.77 -0.76 36 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 52.11 -0.06 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 56.39 +0.37 40 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 58.71 -1.19 36 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 63.55 -1.01 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 67.24 -1.61 35 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 72.25 -1.14 37 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 77.70 -0.24 40 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 81.57 +0.20 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 85.05 -0.53 31 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 9.50 -0.36 36 0 12 0
29SEP26 182.50 P 0.00 0.00 0.00 10.29 -0.32 36 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 11.12 -0.30 36 0 20 0
29SEP26 187.50 P 0.00 0.00 0.00 12.02 -0.28 36 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 12.25 -0.97 35 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 13.88 -0.30 36 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 14.88 -0.31 36 0 29 0
29SEP26 197.50 P 0.00 0.00 0.00 15.92 -0.42 36 0 48 0
29SEP26 200.00 P 0.00 0.00 0.00 17.01 -0.44 36 0 58 0
29SEP26 205.00 P 0.00 0.00 0.00 19.46 -0.33 36 0 18 0
29SEP26 210.00 P 0.00 0.00 0.00 21.94 -0.37 36 0 35 0
29SEP26 215.00 P 0.00 0.00 0.00 24.47 -0.76 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.30 -0.73 36 0 8 0
29SEP26 225.00 P 29.66 29.66 29.66 30.29 -0.76 37 15 45 +15
29SEP26 230.00 P 0.00 0.00 0.00 33.31 -0.88 37 0 51 0
29SEP26 235.00 P 0.00 0.00 0.00 36.59 -0.91 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 39.94 +0.32 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 42.59 -1.55 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.28 -0.34 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 51.02 -0.73 37 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 54.99 -0.03 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.74 -0.23 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 62.13 -0.09 36 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 65.20 -2.53 34 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.85 -0.73 35 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.93 +0.33 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.12 -2.88 34 0 25 0
30DEC26 182.50 P 0.00 0.00 0.00 13.31 -0.51 36 0 7 0
30DEC26 185.00 P 0.00 0.00 0.00 14.20 -0.27 36 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 15.33 -0.53 37 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 16.17 -0.52 36 0 5 0
30DEC26 192.50 P 0.00 0.00 0.00 17.38 -0.51 36 0 5 0
30DEC26 195.00 P 0.00 0.00 0.00 18.45 -0.52 37 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 19.56 -0.43 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 20.70 -0.48 37 0 527 0
30DEC26 205.00 P 0.00 0.00 0.00 23.13 -0.12 37 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 25.43 -0.87 36 0 42 0
30DEC26 215.00 P 0.00 0.00 0.00 28.35 -0.17 37 0 43 0
30DEC26 220.00 P 0.00 0.00 0.00 31.19 -0.74 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 34.05 -0.60 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 37.07 -0.43 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.32 -0.48 37 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 43.68 -0.19 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 47.06 +0.10 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 50.65 -0.84 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.34 -0.92 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.04 -1.09 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.91 -1.03 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.16 -0.75 38 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.73 +0.03 37 0 0 0
TOTAL PUT 349 15,442 -36
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$ 11.07
29JAN26 4.80 C 0.00 0.00 0.00 6.29 +1.56 235 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 6.22 +1.59 273 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 6.13 +1.60 276 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 5.85 +1.57 228 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 5.66 +1.63 269 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 5.42 +1.64 261 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 5.14 +1.61 227 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 4.87 +1.59 198 0 0 0
29JAN26 6.50 C 4.91 4.91 4.91 4.64 +1.61 201 2 55 0
29JAN26 6.75 C 0.00 0.00 0.00 4.37 +1.59 175 0 91 0
29JAN26 7.00 C 0.00 0.00 0.00 4.15 +1.62 182 0 107 0
29JAN26 7.25 C 3.20 3.20 3.18 3.93 +1.65 185 6 166 -2
29JAN26 7.50 C 2.83 3.20 2.83 3.69 +1.65 177 7 505 -2
29JAN26 7.75 C 3.67 3.67 3.67 3.40 +1.62 148 2 273 -2
29JAN26 8.00 C 2.70 3.45 2.70 3.18 +1.65 150 41 1,927 -12
29JAN26 8.25 C 3.20 3.20 3.20 2.94 +1.59 142 3 495 -3
29JAN26 8.50 C 0.00 0.00 0.00 2.69 +1.58 131 0 978 0
29JAN26 8.75 C 1.29 2.20 1.29 2.46 +1.53 126 138 335 -14
29JAN26 9.00 C 1.07 2.38 1.07 2.23 +1.47 120 157 85 -107
29JAN26 9.25 C 1.07 1.97 1.07 1.94 +1.32 98 41 316 -12
29JAN26 9.50 C 0.94 2.00 0.94 1.79 +1.29 111 35 274 -18
29JAN26 9.75 C 0.80 1.10 0.80 1.60 +1.19 110 31 177 +15
29JAN26 10.00 C 0.36 1.69 0.36 1.41 +1.10 108 734 323 -82
29JAN26 10.50 C 0.36 1.33 0.36 1.07 +0.90 104 553 657 +58
29JAN26 11.00 C 0.25 1.06 0.25 0.80 +0.71 104 904 1,847 +202
29JAN26 11.50 C 0.26 0.81 0.26 0.58 +0.53 103 822 393 +307
29JAN26 12.00 C 0.20 0.66 0.20 0.40 +0.37 101 619 407 +250
29JAN26 12.50 C 0.22 0.53 0.22 0.28 +0.27 102 272 190 +190
29JAN26 13.00 C 0.22 0.41 0.20 0.19 - 102 474 348 -
29JAN26 13.50 C 0.12 0.33 0.12 0.12 - 101 592 337 -
26FEB26 4.80 C 0.00 0.00 0.00 6.31 +1.57 129 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 6.28 +1.64 162 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 6.16 +1.62 150 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.91 +1.62 142 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.66 +1.62 134 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.42 +1.63 130 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 5.16 +1.63 119 0 21 0
26FEB26 6.25 C 0.00 0.00 0.00 4.94 +1.64 121 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.74 +1.70 126 0 18 0
26FEB26 6.75 C 0.00 0.00 0.00 4.46 +1.65 112 0 75 0
26FEB26 7.00 C 0.00 0.00 0.00 4.24 +1.65 111 0 362 0
26FEB26 7.25 C 0.00 0.00 0.00 4.00 +1.63 106 0 410 0
26FEB26 7.50 C 0.00 0.00 0.00 3.76 +1.61 101 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.53 +1.58 98 0 129 0
26FEB26 8.00 C 0.00 0.00 0.00 3.30 +1.55 94 0 131 0
26FEB26 8.25 C 2.31 3.43 2.31 3.07 +1.51 90 22 614 -2
26FEB26 8.50 C 2.85 2.85 2.85 2.86 +1.49 89 10 154 -10
26FEB26 8.75 C 0.00 0.00 0.00 2.65 +1.41 87 0 50 0
26FEB26 9.00 C 1.70 1.70 1.70 2.45 +1.36 85 550 307 -499
26FEB26 9.25 C 0.00 0.00 0.00 2.26 +1.35 84 0 400 0
26FEB26 9.50 C 1.22 1.37 1.22 2.08 +1.28 83 202 292 -34
26FEB26 9.75 C 0.00 0.00 0.00 1.91 +1.23 83 0 152 0
26FEB26 10.00 C 0.68 1.26 0.68 1.74 +1.16 81 128 87 -66
26FEB26 10.50 C 0.78 1.61 0.78 1.45 +1.03 81 233 118 +13
26FEB26 11.00 C 0.40 1.25 0.40 1.19 +0.89 80 763 579 -13
26FEB26 11.50 C 0.71 1.13 0.55 0.97 +0.74 79 243 198 +190
26FEB26 12.00 C 0.36 0.91 0.35 0.78 +0.62 79 149 101 +91
26FEB26 12.50 C 0.28 0.72 0.27 0.63 +0.52 79 124 109 +109
26FEB26 13.00 C 0.33 0.61 0.33 0.50 - 79 199 131 -
26FEB26 13.50 C 0.26 0.51 0.23 0.39 - 78 152 124 -
30MAR26 3.40 C 0.00 0.00 0.00 7.74 +1.60 148 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.60 +1.56 113 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.50 +1.56 110 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.39 +1.55 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.30 +1.56 103 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.19 +1.55 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.14 +1.60 127 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.01 +1.57 105 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.89 +1.55 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.80 +1.55 88 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.74 +1.59 115 0 6 0
30MAR26 4.50 C 0.00 0.00 0.00 6.62 +1.57 102 9 9 0
30MAR26 4.60 C 0.00 0.00 0.00 6.56 +1.61 118 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.41 +1.56 89 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 6.32 +1.57 94 0 15 0
30MAR26 4.90 C 0.00 0.00 0.00 6.28 +1.63 116 0 0 0
30MAR26 5.00 C 6.35 6.35 6.35 6.16 +1.61 107 5 34 -5
30MAR26 5.25 C 0.00 0.00 0.00 5.91 +1.60 101 0 3 0
30MAR26 5.50 C 0.00 0.00 0.00 5.66 +1.60 95 0 11 0
30MAR26 5.75 C 0.00 0.00 0.00 5.42 +1.60 92 0 36 0
30MAR26 6.00 C 0.00 0.00 0.00 5.16 +1.58 83 2 75 0
30MAR26 6.25 C 0.00 0.00 0.00 4.97 +1.62 92 0 7 0
30MAR26 6.50 C 0.00 0.00 0.00 4.74 +1.70 90 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.46 +1.65 79 0 83 0
30MAR26 7.00 C 3.40 3.40 3.40 4.30 +1.70 88 1 768 0
30MAR26 7.25 C 3.00 3.00 3.00 4.03 +1.64 80 2 43 -2
30MAR26 7.50 C 0.00 0.00 0.00 3.81 +1.62 79 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.62 +1.61 80 0 47 0
30MAR26 8.00 C 3.62 3.62 3.45 3.39 +1.56 77 5 169 0
30MAR26 8.25 C 0.00 0.00 0.00 3.20 +1.54 77 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 3.00 +1.50 76 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.80 +1.43 74 0 228 0
30MAR26 9.00 C 1.78 2.90 1.78 2.62 +1.40 74 5 110 -4
30MAR26 9.25 C 2.38 2.38 2.38 2.44 +1.35 73 1 45 0
30MAR26 9.50 C 1.30 1.90 1.30 2.27 +1.29 73 2 29 0
30MAR26 9.75 C 1.08 2.04 1.08 2.11 +1.24 72 105 128 -22
30MAR26 10.00 C 1.01 1.40 1.01 1.95 +1.18 71 27 157 +24
30MAR26 10.50 C 1.20 1.81 1.06 1.63 +1.02 69 399 347 +237
30MAR26 11.00 C 0.82 1.52 0.82 1.42 +0.95 70 173 179 +115
30MAR26 11.50 C 0.83 1.31 0.76 1.18 +0.81 69 122 212 +96
30MAR26 12.00 C 0.60 1.12 0.59 1.02 +0.73 70 285 221 +211
30MAR26 12.50 C 0.54 0.93 0.52 0.85 +0.63 69 147 78 +73
30MAR26 13.00 C 0.64 0.81 0.64 0.71 - 69 94 89 -
30MAR26 13.50 C 0.44 0.70 0.39 0.59 - 69 135 131 -
29APR26 5.00 C 0.00 0.00 0.00 6.16 +1.59 86 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.91 +1.59 81 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.66 +1.58 76 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.42 +1.57 74 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.16 +1.55 66 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.97 +1.59 75 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.74 +1.68 73 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.48 +1.63 67 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.30 +1.65 72 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 4.03 +1.58 65 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.82 +1.56 65 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.62 +1.54 66 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.43 +1.52 66 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 3.22 +1.47 65 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 3.05 +1.46 66 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.89 +1.44 67 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 2.68 +1.35 65 0 237 0
29APR26 9.25 C 2.30 2.70 2.30 2.55 +1.36 66 52 465 0
29APR26 9.50 C 0.00 0.00 0.00 2.35 +1.27 64 0 251 0
29APR26 9.75 C 1.56 1.62 1.56 2.21 +1.24 65 30 30 +3
29APR26 10.00 C 0.00 0.00 0.00 2.04 +1.16 63 340 352 +302
29APR26 10.50 C 1.27 1.83 1.16 1.81 +1.11 65 405 355 +355
29APR26 11.00 C 0.97 1.51 0.97 1.51 +0.95 62 361 364 +349
29APR26 11.50 C 1.39 1.39 1.39 1.33 +0.88 63 353 340 +340
29APR26 12.00 C 0.83 1.10 0.83 1.15 +0.77 64 145 100 +100
29APR26 12.50 C 0.74 0.94 0.74 0.98 +0.69 63 30 15 0
29APR26 13.00 C 0.80 0.91 0.80 0.84 - 63 29 29 -
29APR26 13.50 C 0.68 0.76 0.68 0.71 - 63 34 30 -
29JUN26 3.60 C 0.00 0.00 0.00 7.50 +1.53 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 7.42 +1.55 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.32 +1.55 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.19 +1.52 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.14 +1.57 72 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.01 +1.53 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.89 +1.51 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.80 +1.52 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.74 +1.56 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.62 +1.53 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.56 +1.57 68 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.41 +1.52 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.34 +1.54 54 0 5 0
29JUN26 4.90 C 0.00 0.00 0.00 6.28 +1.58 69 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.16 +1.56 61 0 5 0
29JUN26 5.25 C 0.00 0.00 0.00 5.91 +1.54 56 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.66 +1.53 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.42 +1.52 51 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 5.16 +1.55 43 0 32 0
29JUN26 6.25 C 0.00 0.00 0.00 4.97 +1.59 55 0 45 0
29JUN26 6.50 C 4.10 4.10 4.10 4.74 +1.59 54 1 18 -1
29JUN26 6.75 C 0.00 0.00 0.00 4.50 +1.56 52 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 4.45 +1.70 67 0 90 0
29JUN26 7.25 C 0.00 0.00 0.00 4.07 +1.51 52 0 6 0
29JUN26 7.50 C 4.02 4.02 4.02 3.87 +1.48 53 10 197 -10
29JUN26 7.75 C 0.00 0.00 0.00 3.70 +1.48 55 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.51 +1.46 55 0 5 0
29JUN26 8.25 C 0.00 0.00 0.00 3.32 +1.42 55 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 3.13 +1.38 55 0 26 0
29JUN26 8.75 C 0.00 0.00 0.00 2.96 +1.34 55 0 15 0
29JUN26 9.00 C 1.55 1.55 1.55 2.76 +1.27 53 3 73 +3
29JUN26 9.25 C 0.00 0.00 0.00 2.63 +1.26 55 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 2.46 +1.20 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 +1.16 54 0 2 0
29JUN26 10.00 C 1.49 1.85 1.49 2.16 +1.11 53 26 64 +14
29JUN26 10.50 C 0.00 0.00 0.00 1.91 +1.03 54 0 10 0
29JUN26 11.00 C 1.70 1.70 1.70 1.74 +1.01 56 1 26 0
29JUN26 11.50 C 1.09 1.68 1.09 1.53 +0.92 56 173 175 +172
29JUN26 12.00 C 0.95 1.43 0.95 1.35 +0.85 56 104 37 +37
29JUN26 12.50 C 0.00 0.00 0.00 1.19 +0.77 56 0 0 0
29JUN26 13.00 C 0.88 0.88 0.88 1.05 - 57 10 10 -
29JUN26 13.50 C 0.95 0.95 0.95 0.93 - 57 30 30 -
29SEP26 4.70 C 0.00 0.00 0.00 6.41 +1.46 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.34 +1.48 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.28 +1.52 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.16 +1.49 0 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.91 +1.54 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.66 +1.53 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.47 +1.57 43 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.24 +1.55 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.04 +1.55 47 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.84 +1.54 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.64 +1.53 50 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.45 +1.52 51 0 49 0
29SEP26 7.25 C 0.00 0.00 0.00 4.23 +1.47 49 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 4.04 +1.44 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.85 +1.41 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.68 +1.39 50 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 +1.36 50 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 3.33 +1.32 50 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.14 +1.26 49 0 17 0
29SEP26 9.00 C 2.60 2.60 2.60 3.00 +1.24 50 1 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.85 +1.20 50 0 2 0
29SEP26 9.50 C 1.81 3.00 1.81 2.70 +1.16 49 13 6 -11
29SEP26 9.75 C 0.00 0.00 0.00 2.57 +1.13 50 0 0 0
29SEP26 10.00 C 2.58 2.58 2.43 2.43 +1.09 50 25 86 -15
29SEP26 10.50 C 1.97 1.97 1.97 2.20 +1.04 50 1 14 +1
29SEP26 11.00 C 1.56 1.56 1.56 2.05 +1.04 52 4 6 +4
29SEP26 11.50 C 0.00 0.00 0.00 1.81 +0.94 51 0 7 0
29SEP26 12.00 C 1.55 1.55 1.55 1.63 +0.87 51 1 1 +1
29SEP26 12.50 C 0.00 0.00 0.00 1.47 +0.82 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 - 52 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 1.19 - 52 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 6.35 +1.41 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.28 +1.52 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.16 +1.49 0 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.95 +1.53 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.72 +1.50 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.52 +1.49 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.28 +1.44 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.12 +1.47 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.96 +1.48 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.73 +1.42 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.54 +1.40 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.36 +1.37 47 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.22 +1.38 49 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.05 +1.36 49 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.88 +1.33 49 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.70 +1.21 48 0 16 0
30DEC26 8.50 C 2.91 2.91 2.91 3.53 +1.17 48 1 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.37 +1.13 48 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.22 +1.16 48 0 22 0
30DEC26 9.25 C 2.70 2.70 2.70 3.10 +1.09 49 2 8 -2
30DEC26 9.50 C 0.00 0.00 0.00 2.95 +1.11 48 0 70 0
30DEC26 9.75 C 0.00 0.00 0.00 2.81 +1.07 48 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.68 +1.03 48 0 6 0
30DEC26 10.50 C 1.96 2.35 1.96 2.44 +0.97 48 34 32 +29
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.91 48 0 46 0
30DEC26 11.50 C 0.00 0.00 0.00 2.04 +0.86 49 0 0 0
30DEC26 12.00 C 1.60 1.75 1.60 1.88 +0.83 49 2 2 +2
30DEC26 12.50 C 1.78 1.78 1.65 1.72 +0.78 49 23 42 0
30DEC26 13.00 C 1.63 1.63 1.42 1.54 - 49 35 34 -
30DEC26 13.50 C 0.99 1.51 0.99 1.40 - 49 33 33 -
TOTAL CALL 12,039 23,524 +2,943
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 216 0 10 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 211 0 33 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 322 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 188 0 148 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 177 0 245 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 167 0 445 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 411 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 2,464 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 137 0 565 0
29JAN26 7.00 P 0.02 0.02 0.01 0.01 0.00 128 3 1,012 -3
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 119 0 394 0
29JAN26 7.50 P 0.03 0.03 0.01 0.01 -0.01 110 32 213 -13
29JAN26 7.75 P 0.00 0.00 0.00 0.01 -0.02 102 0 86 0
29JAN26 8.00 P 0.03 0.04 0.02 0.02 -0.03 105 121 602 +109
29JAN26 8.25 P 0.03 0.04 0.02 0.03 -0.05 104 90 147 -10
29JAN26 8.50 P 0.06 0.06 0.04 0.04 -0.09 101 13 122 -3
29JAN26 8.75 P 0.07 0.07 0.07 0.06 -0.12 101 6 55 +2
29JAN26 9.00 P 0.10 0.10 0.08 0.08 -0.17 99 6 99 +1
29JAN26 9.25 P 0.17 0.17 0.14 0.12 -0.25 100 76 166 +74
29JAN26 9.50 P 0.28 0.28 0.12 0.16 -0.32 99 196 123 +3
29JAN26 9.75 P 0.35 0.35 0.16 0.21 -0.42 98 314 265 +203
29JAN26 10.00 P 0.42 0.46 0.20 0.28 -0.52 99 328 285 +285
29JAN26 10.50 P 0.71 0.73 0.36 0.45 -0.72 98 104 67 +67
29JAN26 11.00 P 1.04 1.13 0.54 0.69 -0.92 100 528 442 +442
29JAN26 11.50 P 0.98 0.99 0.80 1.00 -1.08 103 306 306 +306
29JAN26 12.00 P 1.29 1.31 1.18 1.35 -1.22 105 23 22 +22
29JAN26 12.50 P 1.59 1.71 1.59 1.71 -1.36 103 40 0 0
29JAN26 13.00 P 0.00 0.00 0.00 2.16 - 111 0 0 -
29JAN26 13.50 P 0.00 0.00 0.00 2.61 - 117 0 0 -
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 18 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 65 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 155 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 20 215 -20
26FEB26 6.00 P 0.02 0.02 0.02 0.01 0.00 86 190 513 +190
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 4,630 0
26FEB26 6.50 P 0.03 0.03 0.03 0.01 -0.01 75 180 877 +180
26FEB26 6.75 P 0.00 0.00 0.00 0.02 -0.02 78 0 560 0
26FEB26 7.00 P 0.06 0.08 0.06 0.03 -0.02 78 186 740 +126
26FEB26 7.25 P 0.10 0.12 0.10 0.05 -0.03 81 46 325 -1
26FEB26 7.50 P 0.11 0.15 0.11 0.06 -0.05 78 62 184 +48
26FEB26 7.75 P 0.15 0.15 0.15 0.08 -0.07 78 45 239 +45
26FEB26 8.00 P 0.18 0.25 0.17 0.11 -0.09 78 6,312 16,210 +6,302
26FEB26 8.25 P 0.29 0.29 0.29 0.14 -0.13 78 30 287 -30
26FEB26 8.50 P 0.25 0.33 0.25 0.18 -0.16 78 143 387 +141
26FEB26 8.75 P 0.32 0.37 0.29 0.23 -0.20 78 194 202 +176
26FEB26 9.00 P 0.36 0.43 0.35 0.29 -0.25 78 149 224 +103
26FEB26 9.25 P 0.46 0.52 0.42 0.36 -0.29 79 118 238 +111
26FEB26 9.50 P 0.54 0.54 0.51 0.43 -0.34 79 45 180 0
26FEB26 9.75 P 0.64 0.73 0.64 0.52 -0.39 79 53 97 +22
26FEB26 10.00 P 0.75 0.81 0.56 0.61 -0.44 79 131 91 +91
26FEB26 10.50 P 0.99 1.02 0.70 0.83 -0.57 79 114 61 +61
26FEB26 11.00 P 1.16 1.37 0.91 1.07 -0.75 79 121 106 +106
26FEB26 11.50 P 1.35 1.45 1.18 1.38 -0.86 80 161 146 +146
26FEB26 12.00 P 1.69 1.79 1.50 1.71 -0.97 81 296 201 +201
26FEB26 12.50 P 1.84 1.94 1.84 2.01 -1.14 78 60 60 +60
26FEB26 13.00 P 0.00 0.00 0.00 2.45 - 83 0 0 -
26FEB26 13.50 P 0.00 0.00 0.00 2.82 - 81 0 0 -
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 87 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 110 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 101 0 212 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 98 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 618 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 -0.01 67 0 154 0
30MAR26 6.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 435 0
30MAR26 6.25 P 0.09 0.09 0.09 0.03 -0.01 70 60 110 +30
30MAR26 6.50 P 0.10 0.10 0.10 0.04 -0.02 69 2 99 -2
30MAR26 6.75 P 0.00 0.00 0.00 0.06 -0.03 71 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.07 -0.05 68 0 840 0
30MAR26 7.25 P 0.19 0.19 0.19 0.10 -0.06 70 15 25 +15
30MAR26 7.50 P 0.00 0.00 0.00 0.13 -0.07 70 0 85 0
30MAR26 7.75 P 0.27 0.27 0.27 0.16 -0.10 69 30 138 -30
30MAR26 8.00 P 0.00 0.00 0.00 0.20 -0.13 69 0 50 0
30MAR26 8.25 P 0.35 0.37 0.35 0.25 -0.16 69 91 123 +75
30MAR26 8.50 P 0.00 0.00 0.00 0.30 -0.20 69 4 187 +4
30MAR26 8.75 P 0.45 0.46 0.40 0.36 -0.24 69 46 196 +46
30MAR26 9.00 P 0.54 0.55 0.42 0.44 -0.27 69 45 40 +25
30MAR26 9.25 P 0.52 0.59 0.52 0.51 -0.32 69 40 52 0
30MAR26 9.50 P 0.68 0.68 0.62 0.60 -0.36 69 24 58 -12
30MAR26 9.75 P 0.90 0.90 0.90 0.69 -0.42 69 4 46 0
30MAR26 10.00 P 0.96 0.99 0.73 0.80 -0.46 70 29 19 +9
30MAR26 10.50 P 1.19 1.19 1.19 1.03 -0.57 70 20 20 +20
30MAR26 11.00 P 1.52 1.52 1.18 1.29 -0.68 70 108 93 +93
30MAR26 11.50 P 1.94 1.94 1.44 1.59 -0.78 71 212 212 +212
30MAR26 12.00 P 1.96 1.99 1.69 1.90 -0.89 70 224 209 +209
30MAR26 12.50 P 2.22 2.36 2.06 2.26 -0.98 72 160 160 +160
30MAR26 13.00 P 2.42 2.42 2.42 2.64 - 73 15 15 -
30MAR26 13.50 P 0.00 0.00 0.00 3.03 - 73 0 0 -
29APR26 5.00 P 0.06 0.06 0.06 0.01 0.00 67 8 8 +8
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 0.00 66 0 30 0
29APR26 5.75 P 0.00 0.00 0.00 0.03 0.00 66 0 200 0
29APR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 -0.02 64 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 -0.03 63 0 44 0
29APR26 6.75 P 0.00 0.00 0.00 0.08 -0.04 63 0 95 0
29APR26 7.00 P 0.00 0.00 0.00 0.10 -0.06 62 0 45 0
29APR26 7.25 P 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.17 -0.09 63 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 -0.11 63 0 44 0
29APR26 8.00 P 0.00 0.00 0.00 0.26 -0.13 63 0 65 0
29APR26 8.25 P 0.00 0.00 0.00 0.31 -0.17 63 0 0 0
29APR26 8.50 P 0.44 0.44 0.42 0.37 -0.20 63 25 10 -5
29APR26 8.75 P 0.00 0.00 0.00 0.44 -0.24 63 0 15 0
29APR26 9.00 P 0.59 0.66 0.52 0.52 -0.27 63 162 263 -16
29APR26 9.25 P 0.67 0.67 0.67 0.60 -0.32 63 15 448 -15
29APR26 9.50 P 0.75 0.75 0.67 0.70 -0.35 64 12 262 +12
29APR26 9.75 P 0.75 0.75 0.75 0.79 -0.41 63 30 30 +15
29APR26 10.00 P 0.85 0.85 0.81 0.90 -0.45 63 352 349 +347
29APR26 10.50 P 0.00 0.00 0.00 1.14 -0.54 64 340 340 +340
29APR26 11.00 P 1.62 1.69 1.29 1.40 -0.65 64 415 400 +364
29APR26 11.50 P 1.80 1.84 1.80 1.69 -0.75 64 370 355 +355
29APR26 12.00 P 2.18 2.18 1.98 2.00 -0.85 64 45 30 +30
29APR26 12.50 P 2.20 2.41 2.20 2.35 -0.94 64 22 22 +22
29APR26 13.00 P 2.69 2.69 2.69 2.74 - 66 15 15 -
29APR26 13.50 P 0.00 0.00 0.00 3.12 - 66 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 73 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 65 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 58 0 160 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 59 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 58 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 -0.01 57 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 212 0
29JUN26 6.25 P 0.16 0.16 0.16 0.08 -0.03 56 1 229 -1
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.03 57 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.04 57 0 47 0
29JUN26 7.00 P 0.00 0.00 0.00 0.17 -0.06 57 0 79 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 -0.08 57 0 27 0
29JUN26 7.50 P 0.00 0.00 0.00 0.25 -0.11 56 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.13 56 0 95 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 -0.15 57 0 60 0
29JUN26 8.25 P 0.00 0.00 0.00 0.42 -0.18 56 0 135 0
29JUN26 8.50 P 0.48 0.48 0.48 0.50 -0.20 57 10 40 +10
29JUN26 8.75 P 0.55 0.55 0.55 0.57 -0.24 57 3 3 +3
29JUN26 9.00 P 0.66 0.72 0.66 0.66 -0.27 57 13 10 +10
29JUN26 9.25 P 0.00 0.00 0.00 0.75 -0.31 57 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.85 -0.34 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.96 -0.38 57 0 15 0
29JUN26 10.00 P 1.29 1.29 1.26 1.07 -0.42 57 200 230 +170
29JUN26 10.50 P 1.51 1.57 1.27 1.31 -0.51 57 44 31 -14
29JUN26 11.00 P 1.70 1.70 1.56 1.57 -0.61 57 18 18 +18
29JUN26 11.50 P 1.76 1.76 1.71 1.85 -0.71 57 170 170 +170
29JUN26 12.00 P 2.06 2.06 2.06 2.16 -0.80 57 15 15 +15
29JUN26 12.50 P 2.40 2.40 2.40 2.53 -0.85 58 2 2 +2
29JUN26 13.00 P 0.00 0.00 0.00 2.86 - 57 0 0 -
29JUN26 13.50 P 0.00 0.00 0.00 3.29 - 60 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 46 0 31 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.02 49 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.02 53 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.03 52 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.04 52 0 43 0
29SEP26 6.00 P 0.27 0.27 0.27 0.12 -0.04 53 15 125 -15
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.06 52 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.08 52 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.09 52 0 89 0
29SEP26 7.00 P 0.00 0.00 0.00 0.27 -0.11 53 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 -0.13 52 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.14 53 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.44 -0.18 53 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 0.51 -0.20 53 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 0.58 -0.23 52 0 15 0
29SEP26 8.50 P 0.70 0.70 0.70 0.66 -0.26 53 10 105 +10
29SEP26 8.75 P 0.00 0.00 0.00 0.75 -0.28 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.85 -0.31 53 0 0 0
29SEP26 9.25 P 0.97 0.97 0.97 0.94 -0.36 53 7 7 +7
29SEP26 9.50 P 0.00 0.00 0.00 1.05 -0.38 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 -0.41 53 0 0 0
29SEP26 10.00 P 1.25 1.25 1.25 1.28 -0.45 53 1 1 +1
29SEP26 10.50 P 0.00 0.00 0.00 1.54 -0.52 53 0 30 0
29SEP26 11.00 P 1.73 1.73 1.73 1.81 -0.59 53 15 15 +15
29SEP26 11.50 P 2.00 2.00 2.00 2.10 -0.67 53 15 15 +15
29SEP26 12.00 P 2.40 2.40 2.33 2.41 -0.75 53 30 30 +30
29SEP26 12.50 P 0.00 0.00 0.00 2.74 -0.83 53 0 0 0
29SEP26 13.00 P 3.02 3.02 3.02 3.09 - 53 5 5 -
29SEP26 13.50 P 0.00 0.00 0.00 3.49 - 55 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.04 49 0 6 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.04 50 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.06 50 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.07 51 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.08 51 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.10 50 0 87 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.12 50 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.26 -0.14 50 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.17 50 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.18 50 0 41 0
30DEC26 7.25 P 0.00 0.00 0.00 0.43 -0.21 51 0 0 0
30DEC26 7.50 P 0.65 0.65 0.65 0.49 -0.24 50 1 2 +1
30DEC26 7.75 P 0.82 0.82 0.82 0.57 -0.25 51 1 1 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.64 -0.29 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.32 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.82 -0.34 51 0 0 0
30DEC26 8.75 P 1.06 1.06 1.06 0.91 -0.37 51 15 15 +15
30DEC26 9.00 P 0.00 0.00 0.00 1.01 -0.41 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 -0.43 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.46 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.35 -0.49 51 0 0 0
30DEC26 10.00 P 1.59 1.59 1.59 1.47 -0.53 51 50 50 +50
30DEC26 10.50 P 0.00 0.00 0.00 1.73 -0.59 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.01 -0.66 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.32 -0.70 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 -0.77 52 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.97 -0.82 52 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.30 - 52 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 3.66 - 52 0 0 -
TOTAL PUT 14,423 52,621 +12,367
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$ 42.80
29JAN26 30.00 C 0.00 0.00 0.00 12.82 -1.21 0 0 0 0
29JAN26 31.00 C 0.00 0.00 0.00 11.83 -1.20 73 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 10.83 -1.20 65 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 9.85 -1.19 72 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 8.84 -1.20 59 0 0 0
29JAN26 35.00 C 0.00 0.00 0.00 7.87 -1.18 63 0 0 0
29JAN26 36.00 C 0.00 0.00 0.00 6.89 -1.12 59 0 0 0
29JAN26 37.00 C 0.00 0.00 0.00 5.95 -1.09 59 0 0 0
29JAN26 38.00 C 0.00 0.00 0.00 5.09 -1.00 62 0 15 0
29JAN26 39.00 C 0.00 0.00 0.00 4.27 -0.92 63 0 30 0
29JAN26 40.00 C 0.00 0.00 0.00 3.39 -0.97 58 0 97 0
29JAN26 41.00 C 0.00 0.00 0.00 2.66 -0.88 57 0 97 0
29JAN26 42.00 C 0.00 0.00 0.00 2.09 -0.69 58 0 71 0
29JAN26 43.00 C 0.00 0.00 0.00 1.49 -0.66 55 0 123 0
29JAN26 44.00 C 0.00 0.00 0.00 1.12 -0.53 57 0 93 0
29JAN26 45.00 C 0.00 0.00 0.00 0.80 -0.42 57 0 72 0
29JAN26 46.00 C 0.00 0.00 0.00 0.55 -0.35 57 0 61 0
29JAN26 47.00 C 0.46 0.46 0.40 0.36 -0.29 56 24 127 +20
29JAN26 48.00 C 0.32 0.32 0.32 0.23 -0.22 56 15 88 +15
29JAN26 49.00 C 0.23 0.23 0.23 0.15 -0.15 57 15 7 -10
29JAN26 50.00 C 0.00 0.00 0.00 0.09 -0.10 56 0 60 0
29JAN26 52.50 C 0.00 0.00 0.00 0.03 -0.03 58 0 26 0
29JAN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 53 0
29JAN26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JAN26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JAN26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
26FEB26 30.00 C 0.00 0.00 0.00 13.28 -0.75 82 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.95 -1.10 51 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.01 -1.06 53 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.06 -1.04 52 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.08 -1.06 48 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.29 -0.90 53 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.05 -1.22 36 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 6.09 -1.28 34 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 5.29 -1.18 36 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 4.74 -0.92 43 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 4.04 -0.87 43 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 3.39 -0.77 42 0 49 0
26FEB26 42.00 C 2.76 2.76 2.76 2.78 -0.72 41 7 65 0
26FEB26 43.00 C 0.00 0.00 0.00 2.23 -0.69 41 0 30 0
26FEB26 44.00 C 0.00 0.00 0.00 1.83 -0.60 41 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.49 -0.51 42 0 174 0
26FEB26 46.00 C 0.00 0.00 0.00 1.19 -0.44 42 0 90 0
26FEB26 47.00 C 0.00 0.00 0.00 0.93 -0.40 42 0 105 0
26FEB26 48.00 C 0.00 0.00 0.00 0.72 -0.35 42 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.55 -0.29 42 0 15 0
26FEB26 50.00 C 0.55 0.55 0.55 0.41 -0.24 42 15 20 +14
26FEB26 52.50 C 0.31 0.31 0.31 0.19 -0.14 41 15 30 +10
26FEB26 55.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 98 0
26FEB26 57.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.01 -1.03 66 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.02 -1.01 62 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.01 -1.08 56 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.96 -1.14 40 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.00 -1.16 46 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.09 -1.04 51 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.28 -0.89 57 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.21 -1.00 50 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.25 -1.05 47 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 10.35 -1.01 47 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 9.59 -0.86 50 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 8.53 -1.03 43 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 7.74 -0.93 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 6.63 -1.23 37 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 6.17 -0.89 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 5.22 -1.06 38 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 4.75 -0.81 41 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 4.12 -0.80 41 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 3.60 -0.88 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.10 -0.65 41 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 2.67 -0.57 41 0 60 0
30MAR26 45.00 C 0.00 0.00 0.00 2.27 -0.53 41 0 33 0
30MAR26 46.00 C 0.00 0.00 0.00 1.93 -0.49 41 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 1.64 -0.45 41 0 47 0
30MAR26 48.00 C 0.00 0.00 0.00 1.42 -0.38 42 0 87 0
30MAR26 49.00 C 0.00 0.00 0.00 1.19 -0.36 42 0 18 0
30MAR26 50.00 C 0.00 0.00 0.00 0.99 -0.31 41 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.61 -0.22 41 0 15 0
30MAR26 55.00 C 0.00 0.00 0.00 0.37 -0.14 41 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 0.22 -0.09 41 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 0.07 -0.04 41 0 2 0
30MAR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 3 0
29APR26 33.00 C 0.00 0.00 0.00 10.70 -1.10 46 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.90 -1.04 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.99 -0.83 44 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.25 -0.93 44 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.49 -0.88 44 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.77 -0.86 43 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.07 -0.83 43 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.47 -0.72 43 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 4.75 -0.85 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.37 -0.67 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 3.89 -0.60 42 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 3.45 -0.59 42 0 65 0
29APR26 45.00 C 0.00 0.00 0.00 3.05 -0.55 42 0 27 0
29APR26 46.00 C 0.00 0.00 0.00 2.70 -0.50 42 0 7 0
29APR26 47.00 C 0.00 0.00 0.00 2.39 -0.44 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 2.11 -0.41 43 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 1.87 -0.37 43 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 1.64 -0.35 43 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 1.12 -0.32 43 0 11 0
29APR26 55.00 C 0.00 0.00 0.00 0.78 -0.23 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.53 -0.15 42 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.36 -0.11 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.25 -0.08 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.24 -1.02 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.29 -1.02 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.39 -0.98 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.43 -1.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.51 -1.06 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.67 -0.98 48 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.85 -0.92 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.97 -0.91 46 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.13 -0.95 45 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.36 -0.89 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.62 -0.89 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.88 -0.87 44 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.19 -0.82 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.52 -0.83 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.90 -0.76 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.33 -0.60 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.77 -0.70 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.26 -0.66 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.78 -0.62 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 4.35 -0.60 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 3.94 -0.57 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.58 -0.53 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 3.24 -0.50 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 2.94 -0.47 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 2.69 -0.42 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.45 -0.38 43 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 1.85 -0.40 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.42 -0.27 42 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 1.08 -0.21 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.81 -0.19 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.61 -0.15 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.46 -0.11 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.75 -1.04 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.92 -1.04 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.03 -1.10 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.22 -0.95 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.43 -1.05 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.68 -0.99 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.95 -0.92 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.25 -0.91 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.58 -0.88 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.89 -0.90 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.41 -0.73 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.70 -0.82 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.10 -0.78 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.60 -0.77 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.11 -0.72 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.61 -0.72 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.23 -0.63 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.73 -0.72 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.33 -0.69 43 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 4.96 -0.67 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.62 -0.63 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.30 -0.63 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.00 -0.61 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.73 -0.58 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.19 -0.45 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.59 -0.50 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.14 -0.44 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.76 -0.33 43 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.46 -0.26 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.19 -0.26 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.07 -0.96 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.36 -0.88 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.80 -0.74 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.10 -0.84 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.46 -0.75 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.85 -0.72 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.47 -0.55 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.66 -0.81 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.15 -0.76 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.73 -0.66 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.27 -0.66 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.82 -0.65 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.29 -0.70 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.06 -0.62 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.65 -0.62 44 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 6.29 -0.58 44 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 5.94 -0.56 44 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 5.56 -0.58 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.23 -0.59 43 0 6 0
30DEC26 50.00 C 0.00 0.00 0.00 4.94 -0.57 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.28 -0.50 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.80 -0.44 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.26 -0.48 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.79 -0.36 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.43 -0.30 44 0 0 0
TOTAL CALL 91 2,581 +49
29JAN26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JAN26 31.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JAN26 32.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JAN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JAN26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29JAN26 35.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 16 0
29JAN26 36.00 P 0.00 0.00 0.00 0.05 +0.02 57 0 76 0
29JAN26 37.00 P 0.17 0.17 0.17 0.10 +0.05 57 11 68 +10
29JAN26 38.00 P 0.00 0.00 0.00 0.18 +0.07 56 0 72 0
29JAN26 39.00 P 0.40 0.40 0.40 0.32 +0.13 56 5 128 0
29JAN26 40.00 P 0.65 0.65 0.65 0.54 +0.21 57 1 153 0
29JAN26 41.00 P 0.00 0.00 0.00 0.84 +0.30 57 0 231 0
29JAN26 42.00 P 0.00 0.00 0.00 1.23 +0.40 57 0 74 0
29JAN26 43.00 P 0.00 0.00 0.00 1.71 +0.50 57 0 39 0
29JAN26 44.00 P 0.00 0.00 0.00 2.33 +0.65 58 0 43 0
29JAN26 45.00 P 0.00 0.00 0.00 2.98 +0.72 57 0 72 0
29JAN26 46.00 P 0.00 0.00 0.00 3.77 +0.82 59 0 45 0
29JAN26 47.00 P 0.00 0.00 0.00 4.63 +0.93 62 0 30 0
29JAN26 48.00 P 0.00 0.00 0.00 5.44 +0.91 59 0 15 0
29JAN26 49.00 P 0.00 0.00 0.00 6.41 +1.00 64 0 10 0
29JAN26 50.00 P 0.00 0.00 0.00 7.36 +1.05 67 0 10 0
29JAN26 52.50 P 0.00 0.00 0.00 9.71 +1.02 57 0 0 0
29JAN26 55.00 P 0.00 0.00 0.00 12.23 +1.08 75 0 0 0
29JAN26 57.50 P 0.00 0.00 0.00 14.75 +1.09 91 0 0 0
29JAN26 60.00 P 0.00 0.00 0.00 17.23 +1.08 97 0 0 0
29JAN26 62.50 P 0.00 0.00 0.00 19.77 +1.12 117 0 0 0
29JAN26 65.00 P 0.00 0.00 0.00 22.20 +1.07 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.09 +0.03 42 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 5 0
26FEB26 36.00 P 0.00 0.00 0.00 0.24 +0.07 41 0 1 0
26FEB26 37.00 P 0.00 0.00 0.00 0.38 +0.11 42 0 3 0
26FEB26 38.00 P 0.00 0.00 0.00 0.56 +0.16 42 0 28 0
26FEB26 39.00 P 0.87 0.87 0.87 0.80 +0.22 42 15 75 -15
26FEB26 40.00 P 0.00 0.00 0.00 1.10 +0.28 42 0 71 0
26FEB26 41.00 P 0.00 0.00 0.00 1.47 +0.35 42 0 75 0
26FEB26 42.00 P 0.00 0.00 0.00 1.91 +0.44 42 0 81 0
26FEB26 43.00 P 0.00 0.00 0.00 2.38 +0.50 42 0 65 0
26FEB26 44.00 P 0.00 0.00 0.00 2.93 +0.56 42 0 30 0
26FEB26 45.00 P 0.00 0.00 0.00 3.63 +0.70 43 0 37 0
26FEB26 46.00 P 0.00 0.00 0.00 4.37 +0.76 44 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 5.11 +0.80 44 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 5.91 +0.86 44 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 6.81 +0.96 46 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.65 +0.96 46 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.91 +0.98 47 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.23 +0.95 43 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 15.02 +1.28 67 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.23 +1.04 55 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.77 +1.12 65 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.20 +1.07 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5 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 0.02 0.00 41 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.33 +0.10 41 0 5 0
30MAR26 35.00 P 0.50 0.50 0.50 0.46 +0.12 41 1 66 +1
30MAR26 36.00 P 0.00 0.00 0.00 0.63 +0.16 41 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.84 +0.20 41 0 2 0
30MAR26 38.00 P 0.00 0.00 0.00 1.11 +0.26 42 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 1.42 +0.31 42 0 2 0
30MAR26 40.00 P 0.00 0.00 0.00 1.78 +0.36 42 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 2.17 +0.41 42 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 2.61 +0.43 41 0 45 0
30MAR26 43.00 P 0.00 0.00 0.00 3.11 +0.50 41 0 15 0
30MAR26 44.00 P 0.00 0.00 0.00 3.67 +0.57 41 0 15 0
30MAR26 45.00 P 0.00 0.00 0.00 4.30 +0.63 41 0 15 0
30MAR26 46.00 P 0.00 0.00 0.00 4.99 +0.70 42 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 5.80 +0.83 44 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 6.55 +0.88 44 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 7.35 +0.91 44 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 8.19 +0.98 45 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.91 +0.56 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.59 +1.04 47 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 15.02 +1.08 51 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.31 +0.98 48 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.77 +1.09 51 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.28 +1.13 55 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.50 +0.12 43 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.65 +0.14 43 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.86 +0.19 43 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 1.08 +0.21 43 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 1.36 +0.27 43 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 1.68 +0.31 43 0 3 0
29APR26 39.00 P 0.00 0.00 0.00 2.02 +0.34 43 0 3 0
29APR26 40.00 P 0.00 0.00 0.00 2.39 +0.36 43 0 3 0
29APR26 41.00 P 0.00 0.00 0.00 2.81 +0.40 43 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.27 +0.45 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.79 +0.50 43 0 8 0
29APR26 44.00 P 0.00 0.00 0.00 4.35 +0.56 42 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 4.96 +0.61 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 5.61 +0.66 43 0 43 0
29APR26 47.00 P 0.00 0.00 0.00 6.24 +0.64 42 0 59 0
29APR26 48.00 P 0.00 0.00 0.00 7.08 +0.72 44 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 7.71 +0.61 43 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 8.55 +0.73 43 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 10.73 +0.88 46 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.91 +1.11 47 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.16 +1.22 47 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.41 +1.08 46 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.00 +1.05 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 +0.04 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.29 +0.06 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.08 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.50 +0.09 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.66 +0.13 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 +0.14 43 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 1.04 +0.18 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 1.28 +0.21 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 1.55 +0.25 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 1.86 +0.28 43 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 2.21 +0.33 43 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 2.58 +0.35 43 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 2.93 +0.34 42 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.36 +0.35 42 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 3.78 +0.34 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 4.34 +0.46 42 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.86 +0.49 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 5.42 +0.52 42 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 6.02 +0.56 42 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 6.65 +0.59 42 0 4 0
29JUN26 47.00 P 0.00 0.00 0.00 7.39 +0.70 43 0 2 0
29JUN26 48.00 P 0.00 0.00 0.00 8.06 +0.65 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.77 +0.66 42 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 9.54 +0.72 43 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.48 +0.72 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.61 +0.84 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.96 +1.13 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.02 +0.90 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.43 +1.07 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.63 +0.87 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 +0.07 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 +0.09 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 +0.09 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.08 +0.13 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 +0.15 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.54 +0.16 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.83 +0.25 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.12 +0.20 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.48 +0.27 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.84 +0.27 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.23 +0.30 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 3.67 +0.35 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.11 +0.35 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.60 +0.40 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 5.06 +0.41 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.57 +0.44 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.10 +0.48 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.66 +0.51 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.25 +0.53 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.78 +0.47 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.59 +0.66 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.26 +0.59 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 9.96 +0.62 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.89 +0.85 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.51 +0.64 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.62 +0.80 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.65 +0.77 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.79 +0.82 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.97 +0.77 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.18 +0.78 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.96 +0.23 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.25 +0.22 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.58 +0.26 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.95 +0.30 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.32 +0.31 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.72 +0.34 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.13 +0.35 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.56 +0.33 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.98 +0.30 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.45 +0.33 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.94 +0.35 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.46 +0.38 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.03 +0.43 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.64 +0.50 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.20 +0.49 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 8.83 +0.55 44 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 9.53 +0.63 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 10.23 +0.49 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.87 +0.48 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.61 +0.52 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.48 +0.58 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.40 +0.68 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.43 +0.70 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.46 +0.73 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.52 +0.72 45 0 0 0
TOTAL PUT 33 2,232 -4
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$ 68.40
23JAN26 45.00 C 0.00 0.00 0.00 23.41 -0.27 0 0 0 0
23JAN26 46.00 C 0.00 0.00 0.00 22.41 -0.27 0 0 0 0
23JAN26 47.00 C 0.00 0.00 0.00 21.42 -0.26 126 0 0 0
23JAN26 48.00 C 0.00 0.00 0.00 20.42 -0.26 118 0 0 0
23JAN26 49.00 C 0.00 0.00 0.00 19.42 -0.26 111 0 0 0
23JAN26 50.00 C 0.00 0.00 0.00 18.42 -0.26 104 0 0 0
23JAN26 52.50 C 0.00 0.00 0.00 15.92 -0.26 87 0 0 0
23JAN26 55.00 C 0.00 0.00 0.00 13.42 -0.26 71 0 0 0
23JAN26 57.50 C 0.00 0.00 0.00 10.92 -0.26 55 0 0 0
23JAN26 60.00 C 0.00 0.00 0.00 8.42 -0.27 40 0 0 0
23JAN26 62.50 C 0.00 0.00 0.00 5.94 -0.28 41 0 0 0
23JAN26 65.00 C 3.61 3.61 3.61 3.48 -0.27 31 30 98 -30
23JAN26 67.50 C 1.30 1.54 1.15 1.55 -0.27 36 47 152 +1
23JAN26 70.00 C 0.46 0.62 0.33 0.45 -0.24 36 253 656 +230
23JAN26 72.50 C 0.10 0.15 0.10 0.10 -0.10 38 84 291 -8
23JAN26 75.00 C 0.05 0.05 0.05 0.02 -0.03 41 11 141 -11
23JAN26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 1 45 0
23JAN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
23JAN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
23JAN26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
23JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
23JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
23JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
23JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 39.00 C 0.00 0.00 0.00 29.43 -0.26 0 0 1,469 0
29JAN26 40.00 C 0.00 0.00 0.00 28.44 -0.25 116 0 0 0
29JAN26 41.00 C 0.00 0.00 0.00 27.44 -0.25 110 0 0 0
29JAN26 42.00 C 0.00 0.00 0.00 26.44 -0.26 104 0 0 0
29JAN26 43.00 C 0.00 0.00 0.00 25.44 -0.26 98 0 2 0
29JAN26 44.00 C 0.00 0.00 0.00 24.44 -0.26 92 0 30 0
29JAN26 45.00 C 23.42 23.42 23.42 23.44 -0.26 86 25 125 0
29JAN26 46.00 C 0.00 0.00 0.00 22.45 -0.25 92 0 0 0
29JAN26 47.00 C 0.00 0.00 0.00 21.42 -0.29 0 0 0 0
29JAN26 48.00 C 0.00 0.00 0.00 20.42 -0.29 0 0 209 0
29JAN26 49.00 C 0.00 0.00 0.00 19.46 -0.25 83 0 256 0
29JAN26 50.00 C 17.90 17.90 17.90 18.46 -0.26 78 10 321 -10
29JAN26 52.50 C 0.00 0.00 0.00 15.92 -0.31 0 0 346 0
29JAN26 55.00 C 13.38 13.44 13.38 13.90 +0.10 100 251 1,814 -251
29JAN26 57.50 C 0.00 0.00 0.00 11.36 +0.07 82 0 8,561 0
29JAN26 60.00 C 8.06 8.06 8.06 8.59 -0.54 51 30 2,970 -30
29JAN26 62.50 C 6.23 6.23 6.23 6.20 -0.29 44 3 1,513 -3
29JAN26 65.00 C 3.60 4.10 3.51 3.80 -0.31 33 71 6,345 -34
29JAN26 67.50 C 1.89 2.21 1.76 1.85 -0.32 29 174 3,053 +60
29JAN26 70.00 C 0.86 1.04 0.70 0.82 -0.29 32 1,181 10,076 -653
29JAN26 72.50 C 0.36 0.45 0.29 0.33 -0.20 34 320 4,866 +67
29JAN26 75.00 C 0.15 0.15 0.13 0.14 -0.11 37 106 4,680 -83
29JAN26 77.50 C 0.08 0.08 0.08 0.06 -0.06 40 5 3,699 -5
29JAN26 80.00 C 0.04 0.04 0.04 0.03 -0.03 43 1 3,786 -1
29JAN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,691 0
29JAN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,106 0
29JAN26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29JAN26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 295 0
29JAN26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JAN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JAN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JAN26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JAN26 45.00 C 0.00 0.00 0.00 23.53 - 119 0 0 -
30JAN26 46.00 C 0.00 0.00 0.00 22.53 - 113 0 0 -
30JAN26 47.00 C 0.00 0.00 0.00 21.53 - 108 0 0 -
30JAN26 48.00 C 0.00 0.00 0.00 20.54 - 104 0 0 -
30JAN26 49.00 C 0.00 0.00 0.00 19.54 - 98 0 0 -
30JAN26 50.00 C 0.00 0.00 0.00 18.54 - 93 0 0 -
30JAN26 52.50 C 0.00 0.00 0.00 16.04 - 80 0 0 -
30JAN26 55.00 C 0.00 0.00 0.00 13.90 - 96 0 0 -
30JAN26 57.50 C 0.00 0.00 0.00 11.36 - 78 0 0 -
30JAN26 60.00 C 0.00 0.00 0.00 8.59 - 48 0 0 -
30JAN26 62.50 C 0.00 0.00 0.00 6.20 - 42 0 0 -
30JAN26 65.00 C 0.00 0.00 0.00 3.81 - 32 0 0 -
30JAN26 67.50 C 1.88 1.88 1.88 1.89 - 28 30 30 -
30JAN26 70.00 C 0.84 0.91 0.84 0.89 - 32 11 11 -
30JAN26 72.50 C 0.37 0.38 0.37 0.40 - 35 11 11 -
30JAN26 75.00 C 0.00 0.00 0.00 0.17 - 37 0 0 -
30JAN26 77.50 C 0.00 0.00 0.00 0.09 - 41 0 0 -
30JAN26 80.00 C 0.00 0.00 0.00 0.04 - 43 0 0 -
30JAN26 82.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
30JAN26 85.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30JAN26 87.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JAN26 90.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30JAN26 92.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30JAN26 95.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30JAN26 97.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
26FEB26 40.00 C 0.00 0.00 0.00 28.52 -0.26 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 27.47 -0.31 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 26.44 -0.35 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 25.54 -0.25 53 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 24.44 -0.35 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 23.54 -0.26 43 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 22.53 -0.27 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 21.53 -0.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 20.54 -0.27 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 19.57 -0.24 43 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 18.61 -0.20 46 0 15 0
26FEB26 52.50 C 0.00 0.00 0.00 16.16 -0.17 44 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 13.90 +0.05 48 0 39 0
26FEB26 57.50 C 0.00 0.00 0.00 11.36 -0.06 38 0 838 0
26FEB26 60.00 C 0.00 0.00 0.00 8.92 -0.21 32 0 1,770 0
26FEB26 62.50 C 6.29 6.84 6.29 6.74 -0.11 31 6 1,029 +3
26FEB26 65.00 C 0.00 0.00 0.00 4.69 -0.17 29 0 1,546 0
26FEB26 67.50 C 3.18 3.18 3.18 3.11 -0.23 28 141 3,179 0
26FEB26 70.00 C 1.93 2.07 1.80 1.98 -0.20 29 280 2,423 -63
26FEB26 72.50 C 1.20 1.30 1.13 1.24 -0.20 30 62 1,577 +15
26FEB26 75.00 C 0.75 0.88 0.68 0.77 -0.17 31 62 3,854 +18
26FEB26 77.50 C 0.47 0.55 0.41 0.48 -0.14 32 311 1,390 +51
26FEB26 80.00 C 0.28 0.32 0.28 0.30 -0.11 34 103 1,668 +100
26FEB26 82.50 C 0.18 0.18 0.18 0.18 -0.09 34 5 812 -5
26FEB26 85.00 C 0.00 0.00 0.00 0.11 -0.08 35 0 687 0
26FEB26 87.50 C 0.10 0.10 0.10 0.07 -0.06 36 10 293 +10
26FEB26 90.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 106 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 107 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 30 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 43.63 -0.17 104 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 42.77 -0.03 116 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 41.66 -0.15 100 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 40.79 -0.02 108 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 39.80 -0.02 105 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 38.75 -0.08 97 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 37.68 -0.15 86 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 36.71 -0.13 85 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 35.83 -0.01 91 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 34.72 -0.13 79 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 33.70 -0.15 73 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 32.86 0.00 82 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 31.75 -0.12 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 30.81 -0.06 72 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 29.88 0.00 73 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 28.82 -0.06 67 0 53 0
30MAR26 41.00 C 0.00 0.00 0.00 27.83 -0.06 64 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 26.83 -0.07 61 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 25.77 -0.13 55 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 24.76 -0.15 51 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 23.86 +0.06 54 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 22.87 -0.05 52 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 21.89 +0.09 50 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 20.91 +0.10 49 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 20.00 +0.19 49 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 18.91 +0.10 44 0 5,634 0
30MAR26 52.50 C 0.00 0.00 0.00 16.49 +0.12 40 0 5,055 0
30MAR26 55.00 C 0.00 0.00 0.00 14.09 +0.16 37 0 16,873 0
30MAR26 57.50 C 0.00 0.00 0.00 11.54 -0.27 29 0 9,671 0
30MAR26 60.00 C 0.00 0.00 0.00 9.39 -0.27 30 0 13,650 0
30MAR26 62.50 C 7.34 7.50 7.34 7.43 -0.28 30 1,231 8,078 -747
30MAR26 65.00 C 0.00 0.00 0.00 5.68 -0.15 29 0 21,431 0
30MAR26 67.50 C 4.15 4.15 4.15 4.23 -0.18 30 2 8,365 0
30MAR26 70.00 C 3.04 3.04 3.04 3.12 -0.16 30 30 11,566 0
30MAR26 72.50 C 2.23 2.23 2.16 2.29 -0.15 31 96 11,699 +20
30MAR26 75.00 C 1.62 1.71 1.62 1.69 -0.12 32 38 16,980 -30
30MAR26 77.50 C 1.16 1.20 1.16 1.23 -0.11 33 75 6,887 -69
30MAR26 80.00 C 0.86 0.93 0.85 0.89 -0.11 34 127 5,418 +10
30MAR26 82.50 C 0.63 0.63 0.63 0.64 -0.11 34 5 2,158 0
30MAR26 85.00 C 0.52 0.54 0.52 0.46 -0.11 35 5 2,390 +3
30MAR26 87.50 C 0.39 0.39 0.39 0.34 -0.09 36 30 4,296 0
30MAR26 90.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 536 0
30MAR26 92.50 C 0.00 0.00 0.00 0.18 -0.08 37 0 210 0
30MAR26 95.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.10 -0.06 38 0 88 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 24.94 +0.03 47 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.08 +0.23 50 0 5 0
29APR26 46.00 C 0.00 0.00 0.00 23.10 +0.18 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.13 +0.29 46 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.17 +0.29 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.20 +0.29 44 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.23 +0.28 42 0 0 0
29APR26 52.50 C 16.07 16.07 16.07 16.67 +0.10 35 90 90 +90
29APR26 55.00 C 0.00 0.00 0.00 14.41 +0.17 34 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 12.14 -0.01 32 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 9.98 -0.11 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 8.37 +0.13 32 0 173 0
29APR26 65.00 C 6.30 6.30 6.30 6.28 -0.14 29 30 811 0
29APR26 67.50 C 5.08 5.08 5.08 4.96 -0.14 29 30 1,773 +30
29APR26 70.00 C 3.68 4.07 3.65 3.84 -0.14 30 432 1,567 +352
29APR26 72.50 C 3.18 3.18 3.18 2.97 -0.15 30 30 456 -17
29APR26 75.00 C 0.00 0.00 0.00 2.30 -0.15 31 500 8,737 +500
29APR26 77.50 C 0.00 0.00 0.00 1.79 -0.14 32 0 313 0
29APR26 80.00 C 1.40 1.40 1.40 1.37 -0.15 32 4 241 -4
29APR26 82.50 C 0.00 0.00 0.00 1.04 -0.16 33 0 88 0
29APR26 85.00 C 0.00 0.00 0.00 0.79 -0.17 33 0 52 0
29APR26 87.50 C 0.00 0.00 0.00 0.61 -0.16 34 0 54 0
29APR26 90.00 C 0.54 0.54 0.54 0.47 -0.16 35 3 34 +3
29APR26 92.50 C 0.00 0.00 0.00 0.36 -0.15 35 0 2 0
29APR26 95.00 C 0.00 0.00 0.00 0.28 -0.14 36 0 218 0
29APR26 97.50 C 0.00 0.00 0.00 0.22 -0.13 36 0 91 0
29APR26 100.00 C 0.00 0.00 0.00 0.17 -0.13 37 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.14 -0.12 37 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.92 +0.07 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 33.98 +0.13 64 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 32.96 +0.10 60 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.97 +0.10 58 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.97 +0.10 56 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.02 +0.14 55 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.05 +0.17 54 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 28.05 +0.16 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.10 +0.19 50 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 26.13 +0.18 49 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 25.07 +0.08 45 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.16 +0.13 45 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 23.20 +0.13 44 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 22.24 +0.13 43 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 21.27 +0.12 41 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 20.32 +0.12 40 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 19.23 -0.02 36 0 34,591 0
29JUN26 52.50 C 16.47 16.47 16.47 16.67 -0.17 30 30 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 14.87 +0.14 36 0 9,163 0
29JUN26 57.50 C 0.00 0.00 0.00 12.72 +0.20 34 0 740 0
29JUN26 60.00 C 0.00 0.00 0.00 10.68 +0.10 32 0 9,329 0
29JUN26 62.50 C 0.00 0.00 0.00 8.67 -0.17 30 0 19,326 0
29JUN26 65.00 C 7.18 7.43 7.18 7.24 -0.14 31 92 22,898 +83
29JUN26 67.50 C 6.09 6.09 5.96 5.87 -0.14 31 180 1,223 +180
29JUN26 70.00 C 4.70 4.70 4.70 4.75 -0.17 31 10 2,434 0
29JUN26 72.50 C 3.92 3.92 3.92 3.84 -0.19 31 10 1,551 0
29JUN26 75.00 C 3.15 3.15 3.15 3.11 -0.19 32 100 6,519 +98
29JUN26 77.50 C 0.00 0.00 0.00 2.52 -0.19 32 0 2,133 0
29JUN26 80.00 C 2.19 2.19 2.17 2.04 -0.17 32 26 1,515 +25
29JUN26 82.50 C 0.00 0.00 0.00 1.66 -0.16 33 0 2,883 0
29JUN26 85.00 C 0.00 0.00 0.00 1.36 -0.13 33 0 5,061 0
29JUN26 87.50 C 0.00 0.00 0.00 1.10 -0.13 34 0 2,569 0
29JUN26 90.00 C 1.00 1.00 1.00 0.92 -0.11 34 100 625 0
29JUN26 92.50 C 0.00 0.00 0.00 0.75 -0.10 35 0 371 0
29JUN26 95.00 C 0.00 0.00 0.00 0.63 -0.09 35 0 248 0
29JUN26 97.50 C 0.00 0.00 0.00 0.51 -0.10 36 0 120 0
29JUN26 100.00 C 0.00 0.00 0.00 0.44 -0.07 36 0 94 0
29JUN26 102.50 C 0.00 0.00 0.00 0.37 -0.07 37 0 90 0
29SEP26 39.00 C 0.00 0.00 0.00 30.02 +0.14 47 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 29.14 +0.26 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 28.17 +0.26 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.12 +0.17 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.16 +0.17 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.17 +0.14 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.24 +0.16 40 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 23.31 +0.12 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.42 +0.23 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.40 +0.14 37 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 20.53 +0.17 37 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 19.55 +0.13 36 0 512 0
29SEP26 52.50 C 0.00 0.00 0.00 17.34 +0.13 34 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 15.25 +0.12 33 0 308 0
29SEP26 57.50 C 0.00 0.00 0.00 13.26 +0.09 32 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 11.22 -0.23 30 0 2,438 0
29SEP26 62.50 C 0.00 0.00 0.00 9.70 -0.23 30 0 1,436 0
29SEP26 65.00 C 0.00 0.00 0.00 8.16 -0.17 30 0 2,647 0
29SEP26 67.50 C 6.74 6.74 6.74 6.94 -0.23 30 145 5,130 +142
29SEP26 70.00 C 5.92 5.92 5.92 5.91 -0.26 30 1 939 0
29SEP26 72.50 C 0.00 0.00 0.00 5.08 -0.24 31 0 3,724 0
29SEP26 75.00 C 0.00 0.00 0.00 4.33 -0.22 31 0 1,129 0
29SEP26 77.50 C 0.00 0.00 0.00 3.72 -0.19 31 0 519 0
29SEP26 80.00 C 0.00 0.00 0.00 3.22 -0.14 32 0 2,471 0
29SEP26 82.50 C 0.00 0.00 0.00 2.80 -0.09 32 0 542 0
29SEP26 85.00 C 0.00 0.00 0.00 2.44 -0.08 33 0 1,144 0
29SEP26 87.50 C 0.00 0.00 0.00 2.08 -0.13 33 0 500 0
29SEP26 90.00 C 0.00 0.00 0.00 1.80 -0.13 33 0 433 0
29SEP26 92.50 C 0.00 0.00 0.00 1.54 -0.14 34 0 1,140 0
29SEP26 95.00 C 0.00 0.00 0.00 1.33 -0.10 34 0 75 0
29SEP26 97.50 C 0.00 0.00 0.00 1.14 -0.11 34 0 261 0
29SEP26 100.00 C 0.00 0.00 0.00 0.97 -0.07 34 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 0.83 -0.11 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 28.17 +0.25 41 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 27.14 +0.17 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.17 +0.15 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.35 +0.27 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.28 +0.14 35 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 23.52 +0.30 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.54 +0.24 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.56 +0.16 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 20.81 +0.30 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.86 +0.17 33 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 17.73 +0.20 32 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 15.74 +0.17 31 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 13.83 +0.11 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.09 -0.34 29 0 62 0
30DEC26 62.50 C 0.00 0.00 0.00 10.65 -0.31 30 0 1,150 0
30DEC26 65.00 C 0.00 0.00 0.00 9.12 -0.25 29 0 73 0
30DEC26 67.50 C 7.80 7.80 7.80 8.00 -0.20 29 1 840 +1
30DEC26 70.00 C 0.00 0.00 0.00 7.01 -0.16 29 0 5,066 0
30DEC26 72.50 C 0.00 0.00 0.00 6.16 -0.17 30 0 1,965 0
30DEC26 75.00 C 5.34 5.34 5.34 5.36 -0.20 30 2 3,245 +1
30DEC26 77.50 C 0.00 0.00 0.00 4.72 -0.21 30 0 1,360 0
30DEC26 80.00 C 0.00 0.00 0.00 4.12 -0.22 30 0 2,033 0
30DEC26 82.50 C 0.00 0.00 0.00 3.66 -0.20 31 0 274 0
30DEC26 85.00 C 3.25 3.25 3.25 3.29 -0.12 32 2 266 0
30DEC26 87.50 C 0.00 0.00 0.00 2.93 -0.09 32 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.57 -0.13 32 0 258 0
30DEC26 92.50 C 2.35 2.35 2.35 2.25 -0.14 32 200 482 +200
30DEC26 95.00 C 0.00 0.00 0.00 1.99 -0.16 32 0 202 0
30DEC26 97.50 C 0.00 0.00 0.00 1.72 -0.27 33 0 279 0
30DEC26 100.00 C 0.00 0.00 0.00 1.54 -0.22 33 0 16 0
30DEC26 102.50 C 0.00 0.00 0.00 1.35 -0.26 33 0 6 0
TOTAL CALL 7,292 425,698 +239
23JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
23JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
23JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
23JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
23JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
23JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
23JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
23JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
23JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
23JAN26 60.00 P 0.01 0.01 0.01 0.01 0.00 52 250 300 +250
23JAN26 62.50 P 0.04 0.04 0.04 0.02 -0.02 41 113 295 +113
23JAN26 65.00 P 0.20 0.21 0.11 0.13 -0.05 38 135 553 +123
23JAN26 67.50 P 0.73 0.86 0.52 0.61 -0.10 35 260 751 -50
23JAN26 70.00 P 2.21 2.50 2.02 2.06 -0.02 37 42 348 -31
23JAN26 72.50 P 4.16 4.16 4.16 4.26 +0.12 45 30 66 -3
23JAN26 75.00 P 0.00 0.00 0.00 6.61 +0.23 41 0 18 0
23JAN26 77.50 P 0.00 0.00 0.00 9.10 +0.25 0 0 0 0
23JAN26 80.00 P 0.00 0.00 0.00 11.60 +0.25 0 0 0 0
23JAN26 82.50 P 0.00 0.00 0.00 14.21 +0.01 101 0 0 0
23JAN26 85.00 P 0.00 0.00 0.00 16.71 +0.01 115 0 0 0
23JAN26 87.50 P 0.00 0.00 0.00 19.21 +0.01 126 0 0 0
23JAN26 90.00 P 0.00 0.00 0.00 21.71 +0.01 138 0 0 0
23JAN26 92.50 P 0.00 0.00 0.00 24.21 +0.01 149 0 0 0
23JAN26 95.00 P 0.00 0.00 0.00 26.71 +0.01 160 0 0 0
23JAN26 97.50 P 0.00 0.00 0.00 29.21 +0.01 171 0 0 0
23JAN26 100.00 P 0.00 0.00 0.00 31.70 0.00 178 0 0 0
29JAN26 39.00 P 0.00 0.00 0.00 0.01 0.00 124 0 219 0
29JAN26 40.00 P 0.00 0.00 0.00 0.01 0.00 119 0 335 0
29JAN26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 171 0
29JAN26 42.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,168 0
29JAN26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1,845 0
29JAN26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 894 0
29JAN26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,499 0
29JAN26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3,107 0
29JAN26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,373 0
29JAN26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,491 0
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,643 0
29JAN26 50.00 P 0.00 0.00 0.00 0.02 0.00 79 0 9,762 0
29JAN26 52.50 P 0.00 0.00 0.00 0.03 0.00 71 0 5,005 0
29JAN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 7,449 0
29JAN26 57.50 P 0.00 0.00 0.00 0.08 0.00 57 0 2,860 0
29JAN26 60.00 P 0.09 0.09 0.09 0.14 -0.01 51 15 5,034 0
29JAN26 62.50 P 0.17 0.17 0.17 0.24 -0.02 43 1 5,228 0
29JAN26 65.00 P 0.47 0.47 0.36 0.45 -0.05 36 162 6,442 -25
29JAN26 67.50 P 1.18 1.30 0.90 0.97 -0.09 31 1,357 3,206 +806
29JAN26 70.00 P 2.50 2.70 2.50 2.33 -0.17 31 62 11,228 -30
29JAN26 72.50 P 4.77 5.00 4.10 4.44 -0.02 36 163 1,467 +47
29JAN26 75.00 P 7.13 7.13 7.13 6.70 +0.15 37 3 264 -3
29JAN26 77.50 P 0.00 0.00 0.00 9.12 +0.20 38 0 92 0
29JAN26 80.00 P 0.00 0.00 0.00 11.60 +0.23 0 0 2,000 0
29JAN26 82.50 P 0.00 0.00 0.00 14.21 +0.01 66 0 30 0
29JAN26 85.00 P 0.00 0.00 0.00 16.71 +0.01 74 0 0 0
29JAN26 87.50 P 0.00 0.00 0.00 19.21 +0.01 82 0 30 -10
29JAN26 90.00 P 0.00 0.00 0.00 21.71 +0.01 90 0 0 0
29JAN26 92.50 P 0.00 0.00 0.00 24.21 +0.01 97 0 0 0
29JAN26 95.00 P 0.00 0.00 0.00 26.71 +0.01 104 0 0 0
29JAN26 97.50 P 0.00 0.00 0.00 29.21 +0.01 110 0 0 0
29JAN26 100.00 P 0.00 0.00 0.00 31.70 0.00 116 0 0 0
29JAN26 102.50 P 0.00 0.00 0.00 34.22 +0.10 124 0 0 0
30JAN26 45.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30JAN26 46.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
30JAN26 47.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
30JAN26 48.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30JAN26 49.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30JAN26 50.00 P 0.00 0.00 0.00 0.02 - 75 0 0 -
30JAN26 52.50 P 0.00 0.00 0.00 0.03 - 68 0 0 -
30JAN26 55.00 P 0.00 0.00 0.00 0.05 - 62 0 0 -
30JAN26 57.50 P 0.00 0.00 0.00 0.08 - 55 0 0 -
30JAN26 60.00 P 0.09 0.09 0.09 0.14 - 48 3 3 -
30JAN26 62.50 P 0.17 0.20 0.17 0.24 - 41 19 19 -
30JAN26 65.00 P 0.53 0.53 0.53 0.45 - 35 20 20 -
30JAN26 67.50 P 1.10 1.16 1.10 1.03 - 30 31 31 -
30JAN26 70.00 P 0.00 0.00 0.00 2.41 - 31 0 0 -
30JAN26 72.50 P 0.00 0.00 0.00 4.50 - 36 0 0 -
30JAN26 75.00 P 0.00 0.00 0.00 6.73 - 37 0 0 -
30JAN26 77.50 P 0.00 0.00 0.00 9.14 - 40 0 0 -
30JAN26 80.00 P 0.00 0.00 0.00 11.61 - 43 0 0 -
30JAN26 82.50 P 0.00 0.00 0.00 14.21 - 63 0 0 -
30JAN26 85.00 P 0.00 0.00 0.00 16.71 - 71 0 0 -
30JAN26 87.50 P 0.00 0.00 0.00 19.21 - 79 0 0 -
30JAN26 90.00 P 0.00 0.00 0.00 21.71 - 86 0 0 -
30JAN26 92.50 P 0.00 0.00 0.00 24.21 - 93 0 0 -
30JAN26 95.00 P 0.00 0.00 0.00 26.71 - 99 0 0 -
30JAN26 97.50 P 0.00 0.00 0.00 29.21 - 106 0 0 -
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 277 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 557 0
26FEB26 46.00 P 0.04 0.04 0.04 0.01 0.00 46 30 494 +30
26FEB26 47.00 P 0.04 0.04 0.04 0.01 0.00 44 30 347 +30
26FEB26 48.00 P 0.05 0.05 0.05 0.01 0.00 42 30 1,350 0
26FEB26 49.00 P 0.05 0.05 0.05 0.01 0.00 39 30 815 0
26FEB26 50.00 P 0.06 0.06 0.06 0.02 0.00 40 30 2,255 0
26FEB26 52.50 P 0.09 0.09 0.09 0.04 +0.01 38 30 3,990 +30
26FEB26 55.00 P 0.12 0.12 0.12 0.08 +0.04 36 45 5,905 +45
26FEB26 57.50 P 0.00 0.00 0.00 0.17 +0.09 34 0 2,418 0
26FEB26 60.00 P 0.36 0.36 0.30 0.33 +0.09 32 31 1,748 +1
26FEB26 62.50 P 0.62 0.68 0.62 0.65 +0.07 31 67 2,317 +23
26FEB26 65.00 P 1.29 1.32 1.10 1.17 -0.02 29 248 3,269 +31
26FEB26 67.50 P 2.30 2.30 2.10 2.06 -0.08 29 51 3,129 +23
26FEB26 70.00 P 3.70 3.70 3.47 3.43 -0.05 29 1,035 4,014 -42
26FEB26 72.50 P 5.60 5.60 5.60 5.20 -0.05 31 2 1,309 0
26FEB26 75.00 P 0.00 0.00 0.00 7.20 +0.09 31 0 23 0
26FEB26 77.50 P 0.00 0.00 0.00 9.60 +0.11 36 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 11.75 +0.15 33 0 60 0
26FEB26 82.50 P 0.00 0.00 0.00 14.21 -0.02 37 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 16.75 +0.05 43 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 19.22 +0.02 46 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 21.79 +0.09 53 0 0 -30
26FEB26 92.50 P 0.00 0.00 0.00 24.21 +0.01 54 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 26.72 +0.02 58 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 29.29 +0.09 65 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 31.72 +0.02 66 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 34.22 +0.02 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 562 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 188 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,126 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 798 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9,944 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,215 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,067 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,447 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,259 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9,058 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2,270 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,298 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4,025 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5,698 0
30MAR26 50.00 P 0.11 0.11 0.11 0.02 0.00 30 210 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 0.00 0.00 0.00 0.14 -0.01 29 0 16,261 0
30MAR26 57.50 P 0.48 0.48 0.44 0.33 -0.01 30 17 4,825 +17
30MAR26 60.00 P 0.84 0.84 0.74 0.67 -0.01 30 36 13,114 +3
30MAR26 62.50 P 1.39 1.39 1.21 1.22 -0.02 30 59 2,173 0
30MAR26 65.00 P 1.97 2.14 1.97 1.97 -0.05 30 184 10,685 -156
30MAR26 67.50 P 3.07 3.11 3.07 3.01 -0.06 30 61 2,910 +30
30MAR26 70.00 P 0.00 0.00 0.00 4.40 -0.04 30 0 3,032 0
30MAR26 72.50 P 0.00 0.00 0.00 6.07 +0.03 31 0 728 0
30MAR26 75.00 P 0.00 0.00 0.00 7.92 +0.08 32 0 338 0
30MAR26 77.50 P 0.00 0.00 0.00 9.97 +0.10 32 0 485 0
30MAR26 80.00 P 0.00 0.00 0.00 12.15 +0.12 33 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 14.23 -0.28 30 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 16.75 -0.09 34 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 19.22 -0.03 36 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 21.79 +0.09 41 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 24.21 +0.01 42 0 47 0
30MAR26 95.00 P 0.00 0.00 0.00 26.72 +0.02 46 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 29.29 +0.09 51 0 0 -30
30MAR26 100.00 P 0.00 0.00 0.00 31.72 +0.02 51 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 34.22 +0.02 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 532 0
29APR26 52.50 P 0.00 0.00 0.00 0.19 +0.08 31 0 269 0
29APR26 55.00 P 0.00 0.00 0.00 0.38 +0.11 31 0 264 0
29APR26 57.50 P 0.00 0.00 0.00 0.68 +0.14 31 0 307 0
29APR26 60.00 P 0.00 0.00 0.00 1.09 +0.10 30 0 1,261 0
29APR26 62.50 P 1.75 1.81 1.75 1.69 +0.06 30 5 1,155 0
29APR26 65.00 P 2.65 2.65 2.44 2.51 -0.03 29 900 9,536 +500
29APR26 67.50 P 3.62 3.62 3.62 3.61 -0.05 30 30 1,068 0
29APR26 70.00 P 0.00 0.00 0.00 4.99 -0.04 30 0 7,242 0
29APR26 72.50 P 0.00 0.00 0.00 6.61 -0.10 31 0 1,349 0
29APR26 75.00 P 0.00 0.00 0.00 8.41 -0.07 31 0 303 0
29APR26 77.50 P 0.00 0.00 0.00 10.36 +0.02 31 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 12.36 -0.07 31 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 14.52 -0.27 31 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 16.77 -0.27 30 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 19.22 -0.15 32 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 21.79 +0.09 36 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 24.21 0.00 37 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.72 +0.02 40 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 29.29 +0.09 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.72 +0.02 45 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.22 +0.02 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 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 33 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 0.02 +0.01 31 0 465 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 1,219 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 1,170 0
29JUN26 45.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 1,648 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 19,427 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.06 31 0 815 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.06 31 0 2,041 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 +0.07 31 0 810 0
29JUN26 50.00 P 0.53 0.53 0.53 0.39 +0.08 31 252 19,164 +128
29JUN26 52.50 P 0.77 0.78 0.77 0.67 +0.11 31 60 2,129 0
29JUN26 55.00 P 0.00 0.00 0.00 1.06 +0.11 30 0 4,932 0
29JUN26 57.50 P 0.00 0.00 0.00 1.54 +0.03 30 0 6,089 0
29JUN26 60.00 P 0.00 0.00 0.00 2.22 +0.03 30 0 4,695 0
29JUN26 62.50 P 3.11 3.15 3.11 3.08 +0.10 30 181 1,138 +174
29JUN26 65.00 P 0.00 0.00 0.00 4.13 +0.08 29 0 1,255 0
29JUN26 67.50 P 5.38 5.38 5.24 5.35 -0.01 29 82 488 -32
29JUN26 70.00 P 6.88 6.88 6.81 6.78 -0.03 29 34 1,263 -4
29JUN26 72.50 P 8.71 8.71 8.71 8.64 +0.16 31 2 518 +2
29JUN26 75.00 P 0.00 0.00 0.00 10.26 -0.06 30 0 43 0
29JUN26 77.50 P 0.00 0.00 0.00 12.16 -0.19 30 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 14.19 -0.27 30 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 16.34 -0.24 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 18.51 -0.24 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.80 -0.15 30 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 23.01 -0.26 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.31 -0.28 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.76 -0.18 29 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 29.98 -0.32 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.37 -0.30 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.77 -0.30 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 611 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 849 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 86 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 +0.02 29 0 1,147 0
29SEP26 43.00 P 0.52 0.52 0.52 0.16 +0.02 29 30 1,489 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.27 +0.03 29 0 4,480 0
29SEP26 46.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 748 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 +0.04 29 0 1,268 0
29SEP26 49.00 P 0.00 0.00 0.00 0.64 +0.04 30 0 1,081 0
29SEP26 50.00 P 1.14 1.15 1.14 0.78 +0.05 30 4 5,207 -2
29SEP26 52.50 P 0.00 0.00 0.00 1.21 +0.06 30 0 1,262 0
29SEP26 55.00 P 0.00 0.00 0.00 1.78 +0.06 30 0 2,541 0
29SEP26 57.50 P 2.74 2.74 2.74 2.49 +0.06 30 1 1,021 0
29SEP26 60.00 P 0.00 0.00 0.00 3.36 +0.04 31 0 431 0
29SEP26 62.50 P 4.55 4.57 4.41 4.43 +0.04 31 90 621 +31
29SEP26 65.00 P 5.78 5.78 5.57 5.58 -0.04 31 175 2,212 0
29SEP26 67.50 P 6.94 6.94 6.94 6.90 -0.04 31 30 941 -30
29SEP26 70.00 P 0.00 0.00 0.00 8.41 -0.03 32 0 845 0
29SEP26 72.50 P 0.00 0.00 0.00 10.05 -0.03 32 0 263 0
29SEP26 75.00 P 0.00 0.00 0.00 11.76 -0.13 32 0 141 0
29SEP26 77.50 P 0.00 0.00 0.00 13.64 -0.18 32 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 15.58 -0.22 33 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 17.67 -0.18 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 19.74 -0.22 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 21.91 -0.19 34 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 24.11 -0.22 34 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 26.28 -0.24 34 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.54 -0.25 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.91 -0.18 35 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.22 -0.18 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.47 -0.30 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 211 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 -0.08 28 0 52 0
30DEC26 43.00 P 0.00 0.00 0.00 0.30 -0.10 28 0 16 0
30DEC26 44.00 P 0.84 0.84 0.84 0.38 -0.09 28 30 35 +29
30DEC26 45.00 P 0.00 0.00 0.00 0.46 -0.12 29 0 55 0
30DEC26 46.00 P 1.06 1.06 1.06 0.57 -0.12 29 10 90 +10
30DEC26 47.00 P 0.00 0.00 0.00 0.69 -0.12 29 0 388 0
30DEC26 48.00 P 1.31 1.31 1.31 0.82 -0.14 29 1 506 -1
30DEC26 49.00 P 0.00 0.00 0.00 0.98 -0.13 29 0 815 0
30DEC26 50.00 P 1.59 1.60 1.59 1.14 -0.14 29 2 731 -1
30DEC26 52.50 P 0.00 0.00 0.00 1.66 -0.13 29 0 641 0
30DEC26 55.00 P 2.72 2.72 2.72 2.32 -0.13 29 1 469 0
30DEC26 57.50 P 3.41 3.41 3.41 3.12 -0.11 30 170 852 +170
30DEC26 60.00 P 4.40 4.40 4.40 4.06 -0.07 30 7 437 0
30DEC26 62.50 P 5.38 5.38 5.18 5.13 -0.05 30 1,107 1,155 +1,107
30DEC26 65.00 P 6.43 6.43 6.38 6.34 -0.05 30 181 714 +61
30DEC26 67.50 P 7.83 7.83 7.83 7.73 +0.03 31 20 1,293 0
30DEC26 70.00 P 9.42 9.54 9.42 9.27 +0.11 31 2 975 +1
30DEC26 72.50 P 0.00 0.00 0.00 10.86 +0.03 31 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 12.61 +0.03 32 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 14.15 -0.24 31 0 1,823 0
30DEC26 80.00 P 0.00 0.00 0.00 16.26 -0.08 32 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.33 -0.16 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.37 -0.22 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.40 -0.28 33 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 24.59 -0.25 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 26.87 -0.09 34 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.96 -0.27 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.18 -0.31 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.45 -0.25 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.76 -0.19 33 0 0 0
TOTAL PUT 8,299 426,156 +3,335
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEC - PETROCHINA CO LTD CLOSING PRICE HK$ 8.22
29JAN26 4.60 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
29JAN26 4.70 C 0.00 0.00 0.00 3.57 +0.04 207 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 3.42 -0.02 0 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29JAN26 5.50 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 1.98 -0.01 76 0 0 0
29JAN26 6.50 C 0.00 0.00 0.00 1.73 0.00 66 0 0 0
29JAN26 6.75 C 0.00 0.00 0.00 1.48 -0.01 57 0 2,053 0
29JAN26 7.00 C 0.00 0.00 0.00 1.23 -0.01 47 0 0 0
29JAN26 7.25 C 0.00 0.00 0.00 0.98 -0.01 38 0 61 0
29JAN26 7.50 C 0.00 0.00 0.00 0.73 0.00 29 0 289 0
29JAN26 7.75 C 0.00 0.00 0.00 0.48 -0.02 20 0 440 0
29JAN26 8.00 C 0.00 0.00 0.00 0.28 -0.02 25 1,350 2,820 +1,350
29JAN26 8.25 C 0.13 0.18 0.13 0.13 -0.03 26 26 5,815 -21
29JAN26 8.50 C 0.05 0.09 0.05 0.06 -0.01 29 274 4,423 +117
29JAN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 1,218 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5,073 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,562 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,408 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2,299 0
29JAN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 559 0
29JAN26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 635 0
29JAN26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29JAN26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 3.24 0.00 66 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.04 +0.04 92 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.79 +0.05 83 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.49 0.00 45 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.29 +0.05 68 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.99 -0.01 32 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.79 +0.05 53 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.49 0.00 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.25 0.00 27 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.04 +0.03 33 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.76 -0.03 20 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.55 -0.03 21 0 223 0
26FEB26 8.00 C 0.00 0.00 0.00 0.39 -0.02 23 0 520 0
26FEB26 8.25 C 0.25 0.25 0.24 0.25 -0.02 23 4 7,996 0
26FEB26 8.50 C 0.17 0.17 0.17 0.16 -0.01 24 3 3,808 +3
26FEB26 8.75 C 0.10 0.10 0.10 0.09 -0.01 24 31 3,526 +30
26FEB26 9.00 C 0.00 0.00 0.00 0.05 -0.01 25 1 3,985 0
26FEB26 9.25 C 0.04 0.04 0.04 0.03 0.00 26 30 1,438 0
26FEB26 9.50 C 0.02 0.02 0.02 0.02 0.00 28 10 2,898 +10
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 874 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 704 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 640 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 4.37 +0.04 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 4.27 +0.03 89 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 4.21 +0.07 103 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 4.04 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 3.95 +0.01 64 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.84 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 3.82 +0.08 93 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.65 +0.02 56 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.57 +0.03 69 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.45 0.00 50 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.35 +0.01 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.25 0.00 44 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.04 +0.04 64 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.79 +0.03 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.52 +0.01 45 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.29 +0.04 46 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 1.79 +0.03 36 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 1.56 +0.04 35 0 2,416 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 -0.03 14 0 4,064 0
30MAR26 7.25 C 0.00 0.00 0.00 1.07 0.00 26 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 0.83 -0.02 22 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 0.65 -0.02 23 0 8,988 0
30MAR26 8.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 17,375 0
30MAR26 8.25 C 0.00 0.00 0.00 0.36 -0.01 24 1,500 17,038 -1,500
30MAR26 8.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 6,247 0
30MAR26 8.75 C 0.00 0.00 0.00 0.18 -0.01 25 0 4,665 0
30MAR26 9.00 C 0.00 0.00 0.00 0.13 0.00 26 0 4,983 0
30MAR26 9.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 1,719 0
30MAR26 9.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 10,917 0
30MAR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 1,810 0
30MAR26 10.00 C 0.00 0.00 0.00 0.02 0.00 25 0 1,056 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,690 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
30MAR26 11.50 C 0.00 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 39 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.04 +0.03 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.79 +0.03 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.52 -0.01 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.29 +0.04 35 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.99 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 +0.03 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.56 +0.04 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.31 +0.01 23 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.07 -0.02 20 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.94 +0.04 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.73 0.00 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.56 -0.02 23 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 0.44 -0.01 24 0 151 0
29APR26 8.50 C 0.00 0.00 0.00 0.33 -0.01 24 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.25 -0.01 25 0 66 0
29APR26 9.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 1,008 0
29APR26 9.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 45 0
29APR26 9.75 C 0.09 0.09 0.09 0.06 -0.01 25 30 90 +30
29APR26 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 70 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 3.82 +0.02 60 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.65 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.35 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.04 +0.02 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.79 +0.02 29 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 2.57 +0.04 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.32 +0.02 32 0 232 0
29JUN26 6.25 C 0.00 0.00 0.00 2.03 -0.04 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 1.83 0.00 26 0 60 0
29JUN26 6.75 C 0.00 0.00 0.00 1.58 0.00 22 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 -0.01 23 0 615 0
29JUN26 7.25 C 0.00 0.00 0.00 1.16 -0.02 23 0 1,905 0
29JUN26 7.50 C 0.00 0.00 0.00 0.97 0.00 23 0 6,826 0
29JUN26 7.75 C 0.00 0.00 0.00 0.82 0.00 24 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 0.66 -0.01 24 0 1,581 0
29JUN26 8.25 C 0.00 0.00 0.00 0.53 -0.01 24 0 434 0
29JUN26 8.50 C 0.00 0.00 0.00 0.43 -0.01 24 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 0.34 0.00 24 0 2,757 0
29JUN26 9.00 C 0.00 0.00 0.00 0.27 -0.01 25 0 5,679 0
29JUN26 9.25 C 0.00 0.00 0.00 0.21 0.00 25 0 5,132 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 0.00 25 0 1,389 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 0.00 25 0 2,053 0
29JUN26 10.00 C 0.00 0.00 0.00 0.09 0.00 25 0 4,760 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 25 0 562 0
29JUN26 11.00 C 0.05 0.05 0.05 0.03 0.00 26 10 542 +10
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 27 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.68 +0.01 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.57 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.48 -0.01 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 +0.02 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 +0.02 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 +0.01 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.81 +0.03 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.57 +0.02 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.32 +0.01 28 0 2 0
29SEP26 6.25 C 0.00 0.00 0.00 2.08 0.00 26 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 0.00 24 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 +0.01 26 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 1.42 0.00 24 0 84 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 -0.01 24 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 1.07 -0.01 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 0.92 -0.01 25 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 -0.02 25 0 3,440 0
29SEP26 8.25 C 0.66 0.66 0.64 0.67 -0.01 26 60 389 +60
29SEP26 8.50 C 0.54 0.54 0.54 0.57 -0.01 26 30 93 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.48 -0.01 26 0 4,504 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 6,549 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.01 26 0 5,013 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 0.00 26 0 651 0
29SEP26 9.75 C 0.21 0.21 0.19 0.23 -0.01 26 2 36 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.19 0.00 26 0 39 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 0.00 27 0 35 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 27 0 31 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.29 +0.02 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 +0.01 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.83 +0.05 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 +0.04 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.32 0.00 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 +0.02 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.87 +0.01 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.64 -0.01 22 0 2,500 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 -0.02 23 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 -0.02 23 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 -0.02 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 0.99 -0.02 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 -0.02 24 0 71 0
30DEC26 8.25 C 0.00 0.00 0.00 0.75 -0.02 24 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 -0.02 24 0 144 0
30DEC26 8.75 C 0.00 0.00 0.00 0.56 -0.02 24 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 57 0
30DEC26 9.25 C 0.00 0.00 0.00 0.41 -0.02 25 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.26 -0.01 25 1 43 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 55 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 26 0 6 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 25 0 50 0
TOTAL CALL 3,362 246,963 +121
29JAN26 4.60 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 75 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 215 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 301 0
29JAN26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 125 0
29JAN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,107 0
29JAN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 5,238 0
29JAN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,386 0
29JAN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 1,667 0
29JAN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3,156 0
29JAN26 7.75 P 0.03 0.03 0.03 0.02 -0.01 29 20 3,755 -15
29JAN26 8.00 P 0.08 0.08 0.06 0.07 0.00 29 1,389 2,606 +480
29JAN26 8.25 P 0.19 0.19 0.15 0.17 -0.01 28 230 7,106 +225
29JAN26 8.50 P 0.35 0.35 0.31 0.34 0.00 30 201 3,445 -101
29JAN26 8.75 P 0.00 0.00 0.00 0.54 -0.02 27 0 709 0
29JAN26 9.00 P 0.00 0.00 0.00 0.78 -0.02 0 0 1,007 0
29JAN26 9.25 P 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 1.32 +0.02 67 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 1.58 +0.03 79 0 0 0
29JAN26 10.00 P 0.00 0.00 0.00 1.83 +0.04 88 0 0 0
29JAN26 10.50 P 0.00 0.00 0.00 2.35 +0.06 112 0 0 0
29JAN26 11.00 P 0.00 0.00 0.00 2.85 +0.05 127 0 0 0
29JAN26 11.50 P 0.00 0.00 0.00 3.35 +0.06 141 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 3.85 +0.06 153 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 4.34 +0.05 161 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 4.85 +0.06 177 0 0 0
29JAN26 13.50 P 0.00 0.00 0.00 5.30 +0.01 153 0 0 0
29JAN26 14.00 P 0.00 0.00 0.00 5.85 +0.06 198 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 0.00 26 0 1,409 0
26FEB26 7.50 P 0.04 0.04 0.04 0.04 -0.01 25 3 1,234 +3
26FEB26 7.75 P 0.08 0.08 0.08 0.08 -0.01 24 60 2,217 +60
26FEB26 8.00 P 0.16 0.16 0.16 0.16 -0.01 25 3 2,632 0
26FEB26 8.25 P 0.26 0.26 0.26 0.27 -0.01 25 4 6,568 0
26FEB26 8.50 P 0.00 0.00 0.00 0.42 -0.01 25 0 5,108 0
26FEB26 8.75 P 0.00 0.00 0.00 0.61 -0.01 26 0 1,308 0
26FEB26 9.00 P 0.80 0.80 0.80 0.83 +0.03 28 110 1,024 -110
26FEB26 9.25 P 0.00 0.00 0.00 1.04 -0.02 25 0 60 0
26FEB26 9.50 P 0.00 0.00 0.00 1.32 +0.01 36 0 70 0
26FEB26 9.75 P 0.00 0.00 0.00 1.58 +0.03 43 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.83 +0.03 47 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.35 +0.06 60 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.85 +0.05 68 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.35 +0.05 75 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.85 +0.06 82 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.35 +0.05 88 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.85 +0.06 94 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.30 +0.01 84 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 5.85 +0.06 106 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,788 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,196 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1,816 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 28 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 26 0 12,736 0
30MAR26 7.25 P 0.06 0.06 0.06 0.06 0.00 26 5 24,136 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.10 0.00 26 0 11,478 0
30MAR26 7.75 P 0.16 0.16 0.16 0.16 0.00 25 5,025 8,717 +2,250
30MAR26 8.00 P 0.24 0.24 0.24 0.25 0.00 25 2,501 7,144 0
30MAR26 8.25 P 0.35 0.35 0.35 0.37 0.00 26 2 12,302 +2
30MAR26 8.50 P 0.00 0.00 0.00 0.52 0.00 26 0 13,357 0
30MAR26 8.75 P 0.00 0.00 0.00 0.69 0.00 26 0 3,851 0
30MAR26 9.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 1,016 0
30MAR26 9.25 P 0.00 0.00 0.00 1.11 +0.01 29 0 670 0
30MAR26 9.50 P 0.00 0.00 0.00 1.33 0.00 29 0 240 0
30MAR26 9.75 P 0.00 0.00 0.00 1.58 +0.01 33 0 1,263 0
30MAR26 10.00 P 0.00 0.00 0.00 1.83 +0.03 37 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.35 +0.06 46 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.85 +0.05 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.35 +0.05 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.85 +0.06 63 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.35 +0.05 68 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.85 +0.06 72 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.30 +0.01 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 5.85 +0.06 81 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.02 0.00 27 0 202 0
29APR26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 2,598 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 0.00 25 0 108 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 0.00 25 0 407 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 0.00 25 0 480 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 64 0
29APR26 8.25 P 0.41 0.41 0.41 0.42 -0.01 25 30 84 +30
29APR26 8.50 P 0.00 0.00 0.00 0.57 0.00 25 0 34 0
29APR26 8.75 P 0.00 0.00 0.00 0.74 0.00 26 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.93 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.11 -0.01 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.36 +0.01 28 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.59 0.00 30 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.83 +0.01 32 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.35 +0.06 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.85 0.00 45 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.35 +0.05 49 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.85 +0.06 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.35 +0.05 58 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.85 +0.05 62 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 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 35 0 106 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 547 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 839 0
29JUN26 6.50 P 0.07 0.07 0.07 0.06 0.00 25 10 2,975 +10
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 0.00 25 0 6,742 0
29JUN26 7.25 P 0.18 0.18 0.18 0.20 0.00 25 9 6,088 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 7,501 0
29JUN26 7.75 P 0.00 0.00 0.00 0.37 -0.01 25 0 3,734 0
29JUN26 8.00 P 0.47 0.47 0.47 0.49 -0.01 25 465 2,719 +465
29JUN26 8.25 P 0.00 0.00 0.00 0.64 +0.01 25 0 2,197 0
29JUN26 8.50 P 0.00 0.00 0.00 0.80 +0.01 26 0 6,725 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 -0.01 25 0 735 0
29JUN26 9.00 P 0.00 0.00 0.00 1.14 -0.01 25 0 578 0
29JUN26 9.25 P 0.00 0.00 0.00 1.35 0.00 26 0 60 0
29JUN26 9.50 P 0.00 0.00 0.00 1.55 -0.02 26 0 439 0
29JUN26 9.75 P 0.00 0.00 0.00 1.77 0.00 27 0 50 0
29JUN26 10.00 P 0.00 0.00 0.00 2.01 +0.01 28 0 913 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 +0.05 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.93 -0.01 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.46 +0.03 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.88 -0.04 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.37 -0.03 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.92 +0.03 43 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.37 -0.02 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.88 +0.01 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 0.00 28 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 27 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 27 0 506 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 0.00 27 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.19 0.00 27 0 83 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 0.00 27 0 2,501 0
29SEP26 7.25 P 0.34 0.34 0.34 0.34 0.00 27 3 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.43 -0.01 27 0 4,633 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 0.00 27 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 0.00 27 0 983 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 0.00 27 0 1,009 0
29SEP26 8.50 P 0.00 0.00 0.00 0.96 0.00 27 0 3,698 0
29SEP26 8.75 P 0.00 0.00 0.00 1.13 +0.01 28 0 4,005 0
29SEP26 9.00 P 0.00 0.00 0.00 1.31 +0.01 28 0 40 0
29SEP26 9.25 P 0.00 0.00 0.00 1.50 +0.01 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 0.00 28 0 240 0
29SEP26 9.75 P 0.00 0.00 0.00 1.90 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 +0.01 30 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 2.57 +0.01 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.04 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.52 +0.01 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.01 +0.01 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.51 +0.01 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.01 +0.01 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 -0.02 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.98 -0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 79 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 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 0.17 -0.01 25 0 31 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 25 0 66 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 0.00 26 0 179 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 0.00 26 0 80 0
30DEC26 7.50 P 0.00 0.00 0.00 0.49 0.00 26 1 34 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.60 -0.01 26 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 0.00 26 0 176 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 0.00 26 0 150 0
30DEC26 8.50 P 0.00 0.00 0.00 1.02 0.00 26 0 83 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 0.00 26 0 295 0
30DEC26 9.00 P 0.00 0.00 0.00 1.36 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 1.74 0.00 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.94 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.15 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.59 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.05 0.00 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.53 +0.01 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.02 +0.01 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.52 +0.01 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.02 +0.01 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.50 -0.01 41 0 0 0
TOTAL PUT 10,071 270,450 +3,305
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$ 80.10
29JAN26 49.00 C 0.00 0.00 0.00 31.14 -0.78 86 0 45 0
29JAN26 50.00 C 0.00 0.00 0.00 30.14 -0.33 0 0 0 0
29JAN26 52.50 C 0.00 0.00 0.00 27.64 -0.34 0 0 0 0
29JAN26 55.00 C 0.00 0.00 0.00 25.14 -0.38 0 0 0 0
29JAN26 57.50 C 0.00 0.00 0.00 23.07 -0.63 132 0 0 0
29JAN26 60.00 C 0.00 0.00 0.00 20.15 -0.53 56 0 1 0
29JAN26 62.50 C 0.00 0.00 0.00 17.82 -0.26 86 0 25 0
29JAN26 65.00 C 0.00 0.00 0.00 15.17 -0.50 53 0 0 0
29JAN26 67.50 C 0.00 0.00 0.00 12.73 -0.47 54 0 2 0
29JAN26 70.00 C 0.00 0.00 0.00 10.14 -0.65 0 0 101 0
29JAN26 72.50 C 0.00 0.00 0.00 8.36 -0.21 62 0 393 0
29JAN26 75.00 C 5.74 6.50 5.74 5.96 -0.68 50 22 260 -9
29JAN26 77.50 C 4.27 4.27 4.26 4.24 -0.61 51 31 685 +30
29JAN26 80.00 C 3.00 3.29 2.82 2.88 -0.59 52 337 2,751 +51
29JAN26 82.50 C 1.93 2.30 1.82 1.92 -0.50 54 228 2,370 +18
29JAN26 85.00 C 1.30 1.58 1.22 1.20 -0.37 55 903 1,893 -254
29JAN26 87.50 C 0.88 1.10 0.85 0.69 -0.29 55 386 2,246 +46
29JAN26 90.00 C 0.56 0.65 0.56 0.37 -0.21 54 53 3,386 -19
29JAN26 92.50 C 0.40 0.46 0.40 0.19 -0.14 54 201 4,371 +49
29JAN26 95.00 C 0.32 0.35 0.27 0.10 -0.08 55 444 3,511 +232
29JAN26 97.50 C 0.26 0.26 0.22 0.05 -0.05 55 324 822 +293
29JAN26 100.00 C 0.20 0.20 0.20 0.02 -0.03 54 1,000 4,592 +1,000
29JAN26 102.50 C 0.16 0.16 0.16 0.01 -0.02 55 30 2,541 +30
29JAN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,064 0
29JAN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29JAN26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 480 0
29JAN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29JAN26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 626 0
29JAN26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 988 0
29JAN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 338 0
29JAN26 122.50 C 0.00 0.00 0.00 0.01 0.00 90 0 414 0
29JAN26 125.00 C 0.00 0.00 0.00 0.01 0.00 94 0 682 0
29JAN26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29JAN26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 532 0
29JAN26 132.50 C 0.00 0.00 0.00 0.01 0.00 105 0 335 0
29JAN26 135.00 C 0.00 0.00 0.00 0.01 0.00 108 0 170 0
29JAN26 137.50 C 0.00 0.00 0.00 0.01 0.00 111 0 71 0
29JAN26 140.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,332 0
26FEB26 49.00 C 0.00 0.00 0.00 31.26 -0.66 56 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 30.26 -0.80 52 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 27.79 -0.88 54 0 6 0
26FEB26 55.00 C 0.00 0.00 0.00 25.14 -0.76 0 0 6 0
26FEB26 57.50 C 0.00 0.00 0.00 23.07 -0.63 63 0 6 0
26FEB26 60.00 C 0.00 0.00 0.00 20.69 -0.45 60 0 3 0
26FEB26 62.50 C 0.00 0.00 0.00 17.87 -1.30 39 0 20 0
26FEB26 65.00 C 0.00 0.00 0.00 15.52 -1.02 41 0 15 0
26FEB26 67.50 C 0.00 0.00 0.00 13.49 -0.98 46 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 11.58 -0.87 49 0 24 0
26FEB26 72.50 C 0.00 0.00 0.00 9.84 -0.85 50 0 293 0
26FEB26 75.00 C 8.17 8.60 8.17 8.42 -0.88 53 10 347 0
26FEB26 77.50 C 6.77 7.32 6.77 6.84 -0.67 52 211 1,037 0
26FEB26 80.00 C 5.77 6.05 5.62 5.68 -0.59 53 325 647 -84
26FEB26 82.50 C 4.73 5.05 4.62 4.68 -0.53 54 237 2,253 -60
26FEB26 85.00 C 4.23 4.23 3.70 3.83 -0.47 55 126 1,092 -29
26FEB26 87.50 C 3.32 3.32 3.23 3.07 -0.43 55 50 803 -22
26FEB26 90.00 C 2.81 2.81 2.48 2.41 -0.39 55 70 2,465 +1
26FEB26 92.50 C 2.36 2.36 2.05 1.87 -0.35 55 149 541 +42
26FEB26 95.00 C 1.80 1.80 1.78 1.44 -0.30 55 18 530 -6
26FEB26 97.50 C 1.43 1.43 1.43 1.10 -0.26 55 3 404 0
26FEB26 100.00 C 1.29 1.29 1.29 0.83 -0.22 55 6 1,288 0
26FEB26 102.50 C 0.98 1.07 0.98 0.62 -0.19 54 125 357 +34
26FEB26 105.00 C 0.00 0.00 0.00 0.46 -0.16 54 0 224 0
26FEB26 107.50 C 0.00 0.00 0.00 0.34 -0.13 54 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.25 -0.10 54 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.18 -0.09 54 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.13 -0.07 54 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.10 -0.05 55 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.07 -0.04 54 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 1 0
26FEB26 125.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
26FEB26 127.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 40.87 +0.03 99 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 39.91 +0.26 97 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 38.37 -0.60 60 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 37.13 -0.70 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 36.94 -0.05 89 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 36.46 +0.37 100 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.11 +0.37 88 0 23 0
30MAR26 47.00 C 0.00 0.00 0.00 33.48 -0.68 59 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.76 -0.37 71 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.26 -0.93 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.22 -0.07 79 0 14 0
30MAR26 52.50 C 0.00 0.00 0.00 28.34 -0.58 62 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.15 -0.56 64 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 24.44 -0.01 71 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 22.05 -0.13 66 0 5 0
30MAR26 62.50 C 0.00 0.00 0.00 19.62 -0.70 60 0 401 0
30MAR26 65.00 C 0.00 0.00 0.00 18.05 -0.14 64 0 26 0
30MAR26 67.50 C 0.00 0.00 0.00 15.34 -0.38 54 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 13.70 -0.85 55 0 254 0
30MAR26 72.50 C 0.00 0.00 0.00 12.44 -0.22 58 0 431 0
30MAR26 75.00 C 10.80 10.80 10.80 10.91 -0.90 58 29 1,205 +29
30MAR26 77.50 C 9.99 9.99 9.40 9.55 -0.56 58 241 432 -30
30MAR26 80.00 C 8.84 8.84 8.33 8.39 -0.53 58 108 1,951 +6
30MAR26 82.50 C 7.78 7.78 7.32 7.33 -0.48 58 103 1,187 -5
30MAR26 85.00 C 6.41 6.41 6.41 6.46 -0.46 59 30 872 +30
30MAR26 87.50 C 5.66 5.80 5.66 5.67 -0.42 59 48 974 -46
30MAR26 90.00 C 5.35 5.35 4.98 4.98 -0.35 60 59 1,524 +30
30MAR26 92.50 C 0.00 0.00 0.00 4.35 -0.26 60 0 888 0
30MAR26 95.00 C 3.89 3.89 3.89 3.74 -0.24 60 29 1,090 0
30MAR26 97.50 C 0.00 0.00 0.00 3.21 -0.22 60 0 579 0
30MAR26 100.00 C 0.00 0.00 0.00 2.74 -0.20 60 0 13,326 0
30MAR26 102.50 C 0.00 0.00 0.00 2.34 -0.18 60 0 365 0
30MAR26 105.00 C 2.40 2.40 2.40 1.99 -0.17 60 26 6,566 0
30MAR26 107.50 C 0.00 0.00 0.00 1.69 -0.15 60 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 1.43 -0.14 60 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 1.21 -0.12 60 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 1.02 -0.11 60 0 269 0
30MAR26 117.50 C 0.00 0.00 0.00 0.86 -0.10 60 0 425 0
30MAR26 120.00 C 0.00 0.00 0.00 0.73 -0.08 60 0 1,544 0
30MAR26 122.50 C 0.00 0.00 0.00 0.61 -0.08 60 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.51 -0.07 60 0 26 0
30MAR26 127.50 C 0.00 0.00 0.00 0.43 -0.06 60 0 66 0
30MAR26 130.00 C 0.00 0.00 0.00 0.36 -0.05 60 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.30 -0.05 59 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.25 -0.04 59 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.21 -0.03 59 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.18 -0.03 60 0 975 0
29APR26 55.00 C 0.00 0.00 0.00 26.15 -1.03 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.51 -0.59 59 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.54 -0.65 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.31 -0.71 56 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.03 +0.22 61 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.06 -0.35 59 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.14 -0.47 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.96 -0.31 58 0 240 0
29APR26 75.00 C 0.00 0.00 0.00 12.42 -0.39 57 0 392 0
29APR26 77.50 C 0.00 0.00 0.00 11.18 -0.50 58 0 730 0
29APR26 80.00 C 10.52 10.52 10.43 10.00 -0.53 58 51 174 +3
29APR26 82.50 C 9.35 9.35 8.93 8.98 -0.53 58 84 261 +33
29APR26 85.00 C 8.35 8.39 8.08 8.07 -0.49 58 72 194 +51
29APR26 87.50 C 0.00 0.00 0.00 7.25 -0.47 59 0 223 0
29APR26 90.00 C 0.00 0.00 0.00 6.51 -0.43 59 0 226 0
29APR26 92.50 C 0.00 0.00 0.00 5.84 -0.34 59 0 183 0
29APR26 95.00 C 0.00 0.00 0.00 5.17 -0.33 59 0 87 0
29APR26 97.50 C 0.00 0.00 0.00 4.57 -0.31 59 0 374 0
29APR26 100.00 C 4.56 4.56 4.56 4.04 -0.29 59 24 611 +24
29APR26 102.50 C 0.00 0.00 0.00 3.56 -0.27 59 0 61 0
29APR26 105.00 C 0.00 0.00 0.00 3.13 -0.26 59 0 31 0
29APR26 107.50 C 0.00 0.00 0.00 2.76 -0.23 59 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 2.42 -0.22 59 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 2.13 -0.20 59 0 50 0
29APR26 115.00 C 0.00 0.00 0.00 1.81 -0.24 58 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 1.63 -0.18 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 1.43 -0.16 59 0 20 0
29APR26 122.50 C 0.00 0.00 0.00 1.25 -0.15 59 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 1.06 -0.17 58 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.93 -0.12 58 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.81 -0.11 58 0 50 0
29APR26 132.50 C 0.00 0.00 0.00 0.71 -0.10 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.64 -0.07 59 0 50 0
29APR26 137.50 C 0.00 0.00 0.00 0.54 -0.08 58 0 100 0
29APR26 140.00 C 0.00 0.00 0.00 0.47 -0.07 58 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.41 -0.07 58 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.36 -0.06 58 0 1 0
29APR26 147.50 C 0.00 0.00 0.00 0.31 -0.06 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.27 -0.05 58 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.24 -0.04 58 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.21 -0.04 58 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.19 -0.03 59 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.16 -0.03 58 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.14 -0.03 58 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.12 -0.03 58 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 33.58 -1.20 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 33.48 -0.22 67 0 0 0
29JUN26 50.00 C 32.28 32.28 32.28 32.71 -0.70 67 10 210 +10
29JUN26 52.50 C 0.00 0.00 0.00 29.90 -0.79 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.98 -0.72 59 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.83 -0.93 57 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 23.73 -0.79 55 0 41 0
29JUN26 62.50 C 0.00 0.00 0.00 22.33 -1.27 57 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.32 -0.78 55 0 5 0
29JUN26 67.50 C 0.00 0.00 0.00 19.02 -0.86 57 0 24 0
29JUN26 70.00 C 0.00 0.00 0.00 17.40 -1.04 56 0 123 0
29JUN26 72.50 C 0.00 0.00 0.00 16.07 -1.01 56 0 366 0
29JUN26 75.00 C 0.00 0.00 0.00 14.83 -1.22 56 0 227 0
29JUN26 77.50 C 14.20 14.40 14.20 14.02 -0.56 58 2 295 -2
29JUN26 80.00 C 0.00 0.00 0.00 12.92 -0.56 58 0 2,296 0
29JUN26 82.50 C 0.00 0.00 0.00 11.92 -0.53 59 0 299 0
29JUN26 85.00 C 0.00 0.00 0.00 11.00 -0.52 59 0 255 0
29JUN26 87.50 C 0.00 0.00 0.00 10.16 -0.31 59 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 9.39 -0.29 59 0 2,246 0
29JUN26 92.50 C 0.00 0.00 0.00 8.68 -0.47 60 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 8.01 -0.41 60 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 7.34 -0.39 60 0 1,098 0
29JUN26 100.00 C 0.00 0.00 0.00 6.72 -0.38 60 0 508 0
29JUN26 102.50 C 0.00 0.00 0.00 6.15 -0.37 60 0 175 0
29JUN26 105.00 C 0.00 0.00 0.00 5.63 -0.35 60 0 490 0
29JUN26 107.50 C 0.00 0.00 0.00 5.15 -0.34 60 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 4.71 -0.32 60 0 143 0
29JUN26 112.50 C 0.00 0.00 0.00 4.30 -0.31 59 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 3.93 -0.30 59 0 229 0
29JUN26 117.50 C 0.00 0.00 0.00 3.59 -0.29 59 0 20 0
29JUN26 120.00 C 0.00 0.00 0.00 3.28 -0.27 59 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 3.00 -0.25 59 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 2.74 -0.24 59 0 1 0
29JUN26 127.50 C 0.00 0.00 0.00 2.50 -0.23 59 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 2.29 -0.21 59 0 58 0
29JUN26 132.50 C 0.00 0.00 0.00 2.03 -0.26 59 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 1.91 -0.19 59 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 1.69 -0.18 59 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 1.54 -0.17 59 0 280 0
29JUN26 142.50 C 0.00 0.00 0.00 1.41 -0.16 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 1.29 -0.15 59 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 1.18 -0.14 59 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 1.07 -0.14 59 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.98 -0.13 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.90 -0.11 59 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.82 -0.11 59 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.75 -0.10 59 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.69 -0.09 59 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.63 -0.09 59 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.59 -0.07 59 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.54 -0.06 59 0 80 0
29SEP26 49.00 C 0.00 0.00 0.00 35.49 +0.14 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.98 -0.60 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.01 -1.20 60 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 30.17 -0.68 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 28.36 -1.31 59 0 131 0
29SEP26 60.00 C 0.00 0.00 0.00 27.29 +0.18 62 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 25.97 +0.11 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.34 -0.01 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.17 -0.60 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.80 -0.76 58 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 19.70 -0.59 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.19 -1.20 58 0 3,950 0
29SEP26 77.50 C 0.00 0.00 0.00 17.47 -0.63 59 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 16.42 -0.64 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 15.44 -0.64 59 0 825 0
29SEP26 85.00 C 0.00 0.00 0.00 14.55 -0.62 59 0 853 0
29SEP26 87.50 C 0.00 0.00 0.00 13.71 -0.59 60 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 12.92 -0.58 60 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 12.19 -0.57 60 0 57 0
29SEP26 95.00 C 0.00 0.00 0.00 11.50 -0.57 60 0 40 0
29SEP26 97.50 C 0.00 0.00 0.00 10.87 -0.51 60 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 10.20 -0.50 60 0 3,492 0
29SEP26 102.50 C 0.00 0.00 0.00 9.57 -0.49 60 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 8.98 -0.48 60 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 8.43 -0.47 60 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 7.91 -0.46 60 0 21 0
29SEP26 112.50 C 0.00 0.00 0.00 7.43 -0.45 60 0 304 0
29SEP26 115.00 C 0.00 0.00 0.00 6.97 -0.44 60 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 6.55 -0.42 60 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 6.15 -0.41 60 0 1,604 0
29SEP26 122.50 C 0.00 0.00 0.00 5.77 -0.40 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 5.42 -0.39 60 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 5.09 -0.38 60 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 4.78 -0.37 60 0 640 0
30DEC26 49.00 C 0.00 0.00 0.00 36.40 -0.42 62 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.71 -0.54 62 0 50 0
30DEC26 52.50 C 0.00 0.00 0.00 33.34 -1.17 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 32.74 -0.10 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.63 -0.60 60 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.66 -1.27 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 26.96 -1.24 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.26 -0.60 60 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 24.35 -1.02 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.13 -1.08 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.62 -0.27 60 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 21.10 -0.71 59 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 20.77 -0.07 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.30 -0.63 60 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 18.14 -0.75 59 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 17.49 -0.59 60 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 16.67 -0.57 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 15.89 -0.55 60 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 15.15 -0.53 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.45 -0.53 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 13.77 -0.54 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 13.09 -0.57 60 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 12.44 -0.58 60 0 4 0
30DEC26 105.00 C 0.00 0.00 0.00 11.83 -0.56 60 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 11.24 -0.56 60 0 52 0
TOTAL CALL 6,205 124,046 +1,476
29JAN26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 56 0
29JAN26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 82 0
29JAN26 52.50 P 0.00 0.00 0.00 0.01 0.00 94 0 207 0
29JAN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 86 0
29JAN26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 337 0
29JAN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 993 0
29JAN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 392 0
29JAN26 65.00 P 0.12 0.12 0.12 0.03 -0.02 57 1 1,603 0
29JAN26 67.50 P 0.00 0.00 0.00 0.08 -0.04 55 0 824 0
29JAN26 70.00 P 0.33 0.33 0.33 0.20 -0.07 54 3 2,001 +3
29JAN26 72.50 P 0.72 0.72 0.53 0.48 -0.11 55 119 1,779 +65
29JAN26 75.00 P 1.30 1.30 1.00 0.97 -0.11 55 100 2,726 +26
29JAN26 77.50 P 2.05 2.15 1.68 1.75 -0.05 55 324 2,328 +26
29JAN26 80.00 P 3.43 3.43 2.78 2.89 -0.04 56 259 4,484 -102
29JAN26 82.50 P 4.35 4.75 4.35 4.38 -0.07 57 11 1,735 0
29JAN26 85.00 P 6.11 6.14 6.11 6.19 +0.01 58 82 1,962 0
29JAN26 87.50 P 8.51 8.51 8.51 8.25 +0.09 61 5 339 0
29JAN26 90.00 P 0.00 0.00 0.00 10.21 -0.11 54 0 148 0
29JAN26 92.50 P 0.00 0.00 0.00 12.54 -0.07 54 0 64 0
29JAN26 95.00 P 15.03 15.03 15.03 14.95 +0.08 54 1 493 -1
29JAN26 97.50 P 0.00 0.00 0.00 17.41 +0.32 54 0 34 0
29JAN26 100.00 P 0.00 0.00 0.00 20.42 +0.69 98 0 857 0
29JAN26 102.50 P 0.00 0.00 0.00 22.86 +0.70 103 0 60 0
29JAN26 105.00 P 0.00 0.00 0.00 24.90 +0.29 0 0 261 0
29JAN26 107.50 P 0.00 0.00 0.00 27.50 +0.30 92 0 67 0
29JAN26 110.00 P 0.00 0.00 0.00 29.99 +0.31 97 0 1 0
29JAN26 112.50 P 0.00 0.00 0.00 32.54 +0.36 108 0 0 0
29JAN26 115.00 P 0.00 0.00 0.00 35.02 +0.47 111 0 0 -30
29JAN26 117.50 P 0.00 0.00 0.00 37.55 +0.37 120 0 30 0
29JAN26 120.00 P 0.00 0.00 0.00 39.98 +0.22 116 0 30 0
29JAN26 122.50 P 0.00 0.00 0.00 42.57 +0.52 133 0 0 0
29JAN26 125.00 P 0.00 0.00 0.00 45.72 +1.17 180 0 0 0
29JAN26 127.50 P 0.00 0.00 0.00 47.40 +0.35 0 0 15 0
29JAN26 130.00 P 0.00 0.00 0.00 50.23 -0.02 163 0 30 0
29JAN26 132.50 P 0.00 0.00 0.00 52.75 +0.07 169 0 30 0
29JAN26 135.00 P 0.00 0.00 0.00 54.90 +0.35 0 0 30 0
29JAN26 137.50 P 0.00 0.00 0.00 57.40 +0.35 0 0 30 0
29JAN26 140.00 P 0.00 0.00 0.00 59.90 +0.35 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.02 0.00 57 0 40 0
26FEB26 52.50 P 0.20 0.20 0.20 0.03 -0.02 54 10 40 +10
26FEB26 55.00 P 0.00 0.00 0.00 0.07 -0.02 55 0 133 0
26FEB26 57.50 P 0.00 0.00 0.00 0.14 -0.03 55 0 308 0
26FEB26 60.00 P 0.00 0.00 0.00 0.25 -0.06 54 0 1,060 0
26FEB26 62.50 P 0.66 0.66 0.66 0.44 -0.08 55 8 592 0
26FEB26 65.00 P 0.91 0.91 0.91 0.72 -0.11 54 12 2,321 +10
26FEB26 67.50 P 1.33 1.33 1.33 1.13 -0.13 55 30 492 -30
26FEB26 70.00 P 1.92 1.92 1.77 1.68 -0.11 55 14 600 +11
26FEB26 72.50 P 2.57 2.57 2.41 2.40 -0.05 55 254 1,824 -134
26FEB26 75.00 P 3.64 3.64 3.24 3.26 -0.04 55 48 1,440 -21
26FEB26 77.50 P 4.26 4.56 4.26 4.35 +0.03 55 70 3,579 +15
26FEB26 80.00 P 5.83 5.83 5.47 5.55 -0.06 55 396 2,590 +69
26FEB26 82.50 P 7.30 7.30 6.88 7.01 -0.04 56 274 1,269 +161
26FEB26 85.00 P 8.44 8.60 8.44 8.69 +0.05 57 61 333 +7
26FEB26 87.50 P 10.51 10.51 10.51 9.85 -0.52 51 5 784 +5
26FEB26 90.00 P 0.00 0.00 0.00 12.38 +0.11 58 0 57 0
26FEB26 92.50 P 0.00 0.00 0.00 13.94 -0.36 53 0 34 0
26FEB26 95.00 P 16.27 16.30 16.27 16.56 +0.08 61 2 109 +1
26FEB26 97.50 P 0.00 0.00 0.00 18.80 +0.32 63 0 44 0
26FEB26 100.00 P 0.00 0.00 0.00 21.12 +1.09 65 0 44 0
26FEB26 102.50 P 0.00 0.00 0.00 23.49 +1.20 67 0 2 0
26FEB26 105.00 P 0.00 0.00 0.00 25.92 +0.56 71 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.39 +0.72 74 0 45 0
26FEB26 110.00 P 0.00 0.00 0.00 30.87 +1.16 78 0 81 0
26FEB26 112.50 P 0.00 0.00 0.00 33.32 +0.99 80 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.48 +0.54 77 0 100 0
26FEB26 117.50 P 0.00 0.00 0.00 38.09 +0.91 83 0 92 0
26FEB26 120.00 P 0.00 0.00 0.00 40.35 +0.59 80 0 100 0
26FEB26 122.50 P 0.00 0.00 0.00 43.23 +0.96 93 0 70 0
26FEB26 125.00 P 0.00 0.00 0.00 45.72 +1.17 96 0 30 0
26FEB26 127.50 P 0.00 0.00 0.00 47.94 +0.79 92 0 31 0
26FEB26 130.00 P 0.00 0.00 0.00 50.23 -0.02 88 0 46 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 200 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 -0.01 59 0 72 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 0.00 60 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.07 -0.01 59 0 187 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.01 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.12 0.00 60 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.15 -0.01 60 0 31 0
30MAR26 49.00 P 0.00 0.00 0.00 0.18 -0.01 59 0 133 0
30MAR26 50.00 P 0.00 0.00 0.00 0.22 -0.01 59 0 764 0
30MAR26 52.50 P 0.00 0.00 0.00 0.36 -0.02 59 0 517 0
30MAR26 55.00 P 0.00 0.00 0.00 0.57 -0.01 60 0 438 0
30MAR26 57.50 P 0.00 0.00 0.00 0.85 -0.02 60 0 809 0
30MAR26 60.00 P 0.00 0.00 0.00 1.22 -0.02 60 0 1,026 0
30MAR26 62.50 P 0.00 0.00 0.00 1.67 -0.03 60 0 1,147 0
30MAR26 65.00 P 0.00 0.00 0.00 2.23 -0.02 60 0 1,419 0
30MAR26 67.50 P 0.00 0.00 0.00 2.89 -0.03 60 0 695 0
30MAR26 70.00 P 3.68 3.68 3.68 3.66 0.00 59 1 14,889 -1
30MAR26 72.50 P 0.00 0.00 0.00 4.55 -0.03 59 0 1,554 0
30MAR26 75.00 P 0.00 0.00 0.00 5.60 -0.01 59 0 7,983 0
30MAR26 77.50 P 6.79 6.79 6.60 6.80 +0.07 59 58 1,355 -12
30MAR26 80.00 P 8.27 8.30 8.00 8.10 +0.07 60 126 3,546 0
30MAR26 82.50 P 9.43 9.77 9.40 9.61 +0.13 60 152 1,234 +64
30MAR26 85.00 P 11.37 11.37 11.37 11.15 +0.11 60 24 856 +24
30MAR26 87.50 P 0.00 0.00 0.00 12.81 +0.09 60 0 599 0
30MAR26 90.00 P 0.00 0.00 0.00 14.74 +0.35 62 0 1,212 0
30MAR26 92.50 P 0.00 0.00 0.00 16.68 +0.32 63 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 18.42 +0.58 62 0 127 0
30MAR26 97.50 P 0.00 0.00 0.00 20.58 +0.79 63 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 22.79 +0.84 65 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 24.83 +0.54 65 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.11 +0.42 66 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 29.41 +0.52 68 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 31.80 +0.67 70 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 34.10 +0.19 71 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 36.04 +1.01 67 0 74 0
30MAR26 117.50 P 0.00 0.00 0.00 38.42 +0.31 68 0 43 0
30MAR26 120.00 P 0.00 0.00 0.00 40.86 +0.52 70 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 43.32 +0.44 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 46.04 +0.91 78 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 48.28 +0.80 76 0 30 0
30MAR26 130.00 P 0.00 0.00 0.00 50.81 +0.56 79 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 53.05 +0.37 77 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 55.65 +0.63 81 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 57.92 +0.53 78 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 60.25 +0.59 76 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 1.05 -0.04 59 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 1.46 -0.05 59 0 4 0
29APR26 60.00 P 0.00 0.00 0.00 1.94 -0.06 59 0 64 0
29APR26 62.50 P 0.00 0.00 0.00 2.51 -0.06 59 0 171 0
29APR26 65.00 P 0.00 0.00 0.00 3.22 -0.03 59 0 812 0
29APR26 67.50 P 0.00 0.00 0.00 3.96 -0.01 59 0 113 0
29APR26 70.00 P 5.00 5.00 5.00 4.83 0.00 59 1 1,002 +1
29APR26 72.50 P 5.73 5.73 5.73 5.82 +0.02 58 12 142 -5
29APR26 75.00 P 0.00 0.00 0.00 6.90 +0.01 58 0 22 0
29APR26 77.50 P 0.00 0.00 0.00 8.13 0.00 58 0 187 0
29APR26 80.00 P 9.40 9.70 9.40 9.49 +0.05 59 92 427 +16
29APR26 82.50 P 10.86 11.19 10.86 10.96 +0.07 59 74 197 +15
29APR26 85.00 P 12.40 12.50 12.40 12.50 +0.06 59 63 143 +3
29APR26 87.50 P 0.00 0.00 0.00 14.18 -0.22 59 0 43 0
29APR26 90.00 P 0.00 0.00 0.00 16.07 +0.21 61 0 30 0
29APR26 92.50 P 0.00 0.00 0.00 17.92 +0.30 61 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 19.85 +0.35 62 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 21.84 +0.33 63 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.89 +0.34 63 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 25.86 +0.35 63 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 28.14 +0.28 65 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 30.33 +0.78 65 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.55 +0.50 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.87 +0.77 67 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 36.70 +0.03 64 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 39.15 +0.58 66 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 40.86 -0.21 60 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 43.32 -0.16 62 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 46.11 +0.38 67 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 48.64 +0.54 70 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 50.81 +0.14 68 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 53.21 +0.11 69 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 56.12 +1.06 75 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 58.49 +0.91 76 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 60.82 +0.63 76 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 63.20 +0.75 75 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 65.91 +1.02 80 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 68.11 +0.98 77 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 70.64 +0.93 79 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 72.40 +0.24 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 75.46 +0.91 80 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 77.68 +0.58 75 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 80.50 +0.90 83 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 82.87 +0.69 83 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 84.90 +0.30 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 87.40 +0.35 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 90.29 +0.70 85 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.05 -0.06 59 0 346 0
29JUN26 49.00 P 0.00 0.00 0.00 1.18 -0.06 59 0 22 0
29JUN26 50.00 P 0.00 0.00 0.00 1.32 -0.07 59 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.76 -0.07 59 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.27 -0.08 59 0 254 0
29JUN26 57.50 P 0.00 0.00 0.00 2.86 -0.08 60 0 398 0
29JUN26 60.00 P 0.00 0.00 0.00 3.54 -0.09 59 0 170 0
29JUN26 62.50 P 0.00 0.00 0.00 4.25 -0.11 59 0 138 0
29JUN26 65.00 P 5.02 5.04 5.02 5.01 -0.13 59 50 4,478 +34
29JUN26 67.50 P 5.91 5.91 5.90 5.89 -0.14 58 175 657 +98
29JUN26 70.00 P 6.97 6.97 6.97 6.92 -0.10 58 25 439 +14
29JUN26 72.50 P 0.00 0.00 0.00 8.04 -0.07 58 0 1,075 0
29JUN26 75.00 P 0.00 0.00 0.00 9.24 -0.04 58 0 5,851 0
29JUN26 77.50 P 0.00 0.00 0.00 10.53 -0.03 58 0 1,206 0
29JUN26 80.00 P 0.00 0.00 0.00 11.93 +0.02 59 0 13,716 0
29JUN26 82.50 P 0.00 0.00 0.00 13.41 -0.01 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 14.98 0.00 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 16.64 +0.03 59 0 36 0
29JUN26 90.00 P 0.00 0.00 0.00 18.30 0.00 59 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 20.47 +0.30 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 21.58 -0.30 58 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 23.32 -0.47 58 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.11 +0.37 62 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 27.33 -0.35 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.01 +0.32 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.07 +0.49 63 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 34.24 +0.11 63 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 36.51 +0.55 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.04 -0.13 61 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 40.44 +0.13 62 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.96 +0.27 65 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 44.95 +0.34 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 47.83 +0.63 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 49.58 +0.40 65 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 51.78 +0.58 64 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 54.20 +0.57 65 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 56.26 +0.50 63 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 58.49 +0.38 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 61.02 -0.13 64 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 63.51 +0.86 65 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 65.91 +0.47 66 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 68.11 +0.32 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 70.64 +0.33 66 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 73.22 +0.67 68 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 75.46 +0.51 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 77.68 +0.30 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 80.50 +0.71 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 82.87 +0.59 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.91 +0.18 59 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 87.40 +0.23 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 90.29 +0.62 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 2.45 -0.12 60 0 71 0
29SEP26 50.00 P 0.00 0.00 0.00 2.70 -0.12 60 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.32 -0.12 60 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 4.02 -0.15 60 0 42 0
29SEP26 57.50 P 0.00 0.00 0.00 4.79 -0.15 60 0 216 0
29SEP26 60.00 P 0.00 0.00 0.00 5.56 -0.17 60 0 10,030 0
29SEP26 62.50 P 0.00 0.00 0.00 6.43 -0.15 59 0 15 0
29SEP26 65.00 P 7.41 7.41 7.32 7.32 -0.21 59 150 6,598 +136
29SEP26 67.50 P 8.44 8.44 8.38 8.36 -0.19 59 150 150 +135
29SEP26 70.00 P 9.58 9.59 9.49 9.48 -0.18 58 250 768 +221
29SEP26 72.50 P 10.66 10.67 10.65 10.66 -0.18 59 125 480 +125
29SEP26 75.00 P 0.00 0.00 0.00 11.99 -0.11 59 0 788 0
29SEP26 77.50 P 0.00 0.00 0.00 13.35 -0.09 59 0 1,114 0
29SEP26 80.00 P 0.00 0.00 0.00 14.79 -0.07 59 0 1,678 0
29SEP26 82.50 P 0.00 0.00 0.00 16.29 -0.12 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 17.87 -0.10 59 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 19.51 -0.26 59 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 21.19 -0.20 59 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 22.46 -0.73 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 25.16 +0.15 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 26.50 -0.26 60 0 15 0
29SEP26 100.00 P 28.42 28.42 28.42 28.42 -0.15 60 1 5,264 -1
29SEP26 102.50 P 0.00 0.00 0.00 29.79 -0.60 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.23 -0.12 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 33.89 -0.42 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 35.85 -0.50 59 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 38.55 -0.17 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 39.97 -0.47 59 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.01 -0.93 59 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 44.34 -0.56 60 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 46.71 -0.13 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.41 -0.59 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.83 -0.28 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.24 +0.02 61 0 16 0
30DEC26 49.00 P 4.00 4.00 4.00 3.67 -0.15 60 2 108 0
30DEC26 50.00 P 0.00 0.00 0.00 3.93 -0.16 60 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 -0.18 60 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 5.54 -0.19 60 0 1,069 0
30DEC26 57.50 P 0.00 0.00 0.00 6.39 -0.17 60 0 6 0
30DEC26 60.00 P 0.00 0.00 0.00 7.32 -0.33 59 0 320 0
30DEC26 62.50 P 0.00 0.00 0.00 8.30 -0.16 59 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 9.35 -0.16 59 0 80 0
30DEC26 67.50 P 10.40 10.40 10.40 10.40 -0.22 59 1 1 -1
30DEC26 70.00 P 11.60 11.60 11.52 11.54 -0.26 59 300 744 +300
30DEC26 72.50 P 0.00 0.00 0.00 12.90 -0.15 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.23 -0.14 59 0 97 0
30DEC26 77.50 P 0.00 0.00 0.00 15.62 -0.15 59 0 90 0
30DEC26 80.00 P 17.01 17.01 17.01 17.01 -0.21 59 8 33 +8
30DEC26 82.50 P 0.00 0.00 0.00 18.62 -0.12 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 20.20 -0.11 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.84 -0.08 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.53 -0.05 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.22 -0.22 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.04 -0.17 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.09 +0.15 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.02 +0.24 61 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 32.91 +0.24 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.79 +0.25 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.84 +0.36 62 0 0 0
TOTAL PUT 3,929 156,400 +1,265
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$ 16.48
29JAN26 9.25 C 0.00 0.00 0.00 7.29 -0.71 191 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 7.02 -0.73 169 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 6.73 -0.77 0 0 0 0
29JAN26 10.00 C 0.00 0.00 0.00 6.55 -0.70 174 0 0 0
29JAN26 10.50 C 0.00 0.00 0.00 5.99 -0.76 97 0 0 0
29JAN26 11.00 C 0.00 0.00 0.00 5.49 -0.76 85 0 0 0
29JAN26 11.50 C 0.00 0.00 0.00 4.98 -0.77 0 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.52 -0.73 103 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.99 -0.76 0 0 15 0
29JAN26 13.00 C 0.00 0.00 0.00 3.48 -0.78 0 0 49 0
29JAN26 13.50 C 0.00 0.00 0.00 3.09 -0.67 91 0 258 0
29JAN26 14.00 C 0.00 0.00 0.00 2.52 -0.80 59 0 389 0
29JAN26 14.50 C 0.00 0.00 0.00 2.03 -0.85 51 0 574 0
29JAN26 15.00 C 0.00 0.00 0.00 1.64 -0.63 61 0 435 0
29JAN26 15.50 C 0.00 0.00 0.00 1.21 -0.64 55 0 313 0
29JAN26 16.00 C 0.82 0.82 0.82 0.88 -0.59 56 10 199 -10
29JAN26 16.50 C 0.00 0.00 0.00 0.62 -0.52 57 0 469 0
29JAN26 17.00 C 0.47 0.47 0.40 0.41 -0.44 57 25 1,049 +1
29JAN26 17.50 C 0.37 0.38 0.28 0.28 -0.34 59 63 1,293 +38
29JAN26 18.00 C 0.22 0.22 0.22 0.17 -0.27 58 19 297 +19
29JAN26 18.50 C 0.18 0.19 0.18 0.10 -0.21 58 13 466 +10
29JAN26 19.00 C 0.00 0.00 0.00 0.06 -0.15 59 0 257 0
29JAN26 19.50 C 0.00 0.00 0.00 0.04 -0.10 62 0 147 0
29JAN26 20.00 C 0.06 0.06 0.05 0.02 -0.07 61 30 645 -10
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 62 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 132 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 95 0
26FEB26 9.25 C 0.00 0.00 0.00 7.29 -0.73 90 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 7.02 -0.75 74 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.76 -0.74 50 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.55 -0.72 82 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 6.02 -0.73 59 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.52 -0.73 52 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.98 -0.78 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.55 -0.73 54 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.00 -0.83 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.57 -0.77 46 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.09 -0.72 43 0 264 0
26FEB26 14.00 C 0.00 0.00 0.00 2.69 -0.69 47 0 269 0
26FEB26 14.50 C 0.00 0.00 0.00 2.32 -0.78 50 0 410 0
26FEB26 15.00 C 2.05 2.05 2.05 1.98 -0.63 51 12 321 0
26FEB26 15.50 C 0.00 0.00 0.00 1.67 -0.59 52 0 239 0
26FEB26 16.00 C 1.42 1.42 1.42 1.39 -0.56 53 15 130 +9
26FEB26 16.50 C 1.31 1.31 1.11 1.15 -0.57 53 19 115 +15
26FEB26 17.00 C 1.06 1.08 1.00 0.94 -0.46 53 120 538 +120
26FEB26 17.50 C 0.00 0.00 0.00 0.77 -0.41 54 0 205 0
26FEB26 18.00 C 0.70 0.70 0.66 0.64 -0.34 55 10 327 +6
26FEB26 18.50 C 0.64 0.66 0.53 0.51 -0.31 55 129 179 -65
26FEB26 19.00 C 0.50 0.50 0.48 0.40 -0.29 55 16 226 +1
26FEB26 19.50 C 0.42 0.42 0.38 0.31 -0.26 55 25 136 -1
26FEB26 20.00 C 0.38 0.38 0.32 0.24 -0.22 55 5 266 +5
26FEB26 21.00 C 0.25 0.27 0.25 0.14 -0.16 55 48 241 +15
26FEB26 22.00 C 0.00 0.00 0.00 0.08 -0.11 55 0 202 0
26FEB26 23.00 C 0.00 0.00 0.00 0.05 -0.07 56 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.03 -0.04 57 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 11.91 -0.76 108 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 11.88 -0.69 156 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 11.71 -0.76 101 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 11.61 -0.76 98 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 11.51 -0.73 94 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 11.26 -0.76 81 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 11.01 -0.76 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 10.76 -0.76 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 10.51 -0.77 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 10.27 -0.76 84 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 10.02 -0.73 78 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 9.77 -0.73 72 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 9.52 -0.72 63 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 9.27 -0.76 0 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 9.02 -0.76 0 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 8.77 -0.77 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 8.53 -0.74 64 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 8.28 -0.76 60 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 8.03 -0.76 55 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.78 -0.76 48 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.54 -0.76 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.29 -0.76 55 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 7.02 -0.79 0 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 6.76 -0.77 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.55 -0.72 52 0 6 0
30MAR26 10.50 C 0.00 0.00 0.00 6.08 -0.67 56 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 5.58 -0.67 50 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 4.99 -0.77 0 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 4.67 -0.61 53 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.22 -0.62 52 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.79 -0.72 51 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.44 -0.59 54 0 170 0
30MAR26 14.00 C 0.00 0.00 0.00 3.05 -0.60 53 0 71 0
30MAR26 14.50 C 0.00 0.00 0.00 2.73 -0.56 54 0 117 0
30MAR26 15.00 C 0.00 0.00 0.00 2.37 -0.59 53 0 38 0
30MAR26 15.50 C 0.00 0.00 0.00 2.09 -0.56 53 0 720 0
30MAR26 16.00 C 0.00 0.00 0.00 1.83 -0.53 54 0 59 0
30MAR26 16.50 C 0.00 0.00 0.00 1.60 -0.49 54 0 158 0
30MAR26 17.00 C 1.53 1.53 1.46 1.39 -0.46 54 30 404 0
30MAR26 17.50 C 0.00 0.00 0.00 1.21 -0.42 55 0 250 0
30MAR26 18.00 C 0.00 0.00 0.00 1.07 -0.37 56 0 149 0
30MAR26 18.50 C 0.00 0.00 0.00 0.93 -0.35 56 0 206 0
30MAR26 19.00 C 0.89 0.89 0.81 0.81 -0.33 57 13 71 +3
30MAR26 19.50 C 0.00 0.00 0.00 0.69 -0.32 57 0 27 0
30MAR26 20.00 C 0.67 0.67 0.67 0.59 -0.28 57 13 332 +7
30MAR26 21.00 C 0.00 0.00 0.00 0.42 -0.23 56 0 75 0
30MAR26 22.00 C 0.45 0.45 0.45 0.30 -0.18 56 68 179 -25
30MAR26 23.00 C 0.00 0.00 0.00 0.21 -0.14 56 0 20 0
30MAR26 24.00 C 0.00 0.00 0.00 0.15 -0.10 57 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.10 -0.08 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.07 -0.06 56 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.05 -0.05 57 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.04 -0.03 58 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 542 0
29APR26 9.75 C 0.00 0.00 0.00 6.91 -0.70 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.56 -0.71 26 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.14 -0.65 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.61 -0.83 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.20 -0.79 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.89 -0.65 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.47 -0.52 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.05 -0.54 55 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.62 -0.75 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.32 -0.68 54 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.02 -0.55 55 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.66 -0.58 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.41 -0.51 54 0 10 0
29APR26 16.00 C 0.00 0.00 0.00 2.14 -0.51 54 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.90 -0.49 53 0 55 0
29APR26 17.00 C 0.00 0.00 0.00 1.70 -0.46 54 0 25 0
29APR26 17.50 C 0.00 0.00 0.00 1.52 -0.43 54 0 11 0
29APR26 18.00 C 0.00 0.00 0.00 1.37 -0.39 55 0 29 0
29APR26 18.50 C 0.00 0.00 0.00 1.23 -0.37 56 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 1.10 -0.34 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.97 -0.35 56 0 34 0
29APR26 20.00 C 1.05 1.05 1.05 0.86 -0.32 56 10 10 +10
29APR26 21.00 C 0.00 0.00 0.00 0.66 -0.27 56 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.50 -0.23 56 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.38 -0.19 56 0 2 0
29APR26 24.00 C 0.50 0.50 0.50 0.29 -0.15 56 3 5 +3
29APR26 25.00 C 0.00 0.00 0.00 0.22 -0.12 56 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.17 -0.10 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 11.74 -0.73 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 11.64 -0.76 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 11.54 -0.72 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 11.26 -0.80 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 11.05 -0.74 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 10.81 -0.76 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 10.62 -0.69 82 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 10.27 -0.81 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 10.02 -0.81 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 9.77 -0.82 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 9.52 -0.82 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 9.34 -0.76 55 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 9.05 -0.81 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 8.85 -0.76 53 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 8.54 -0.83 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 8.28 -0.76 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 8.05 -0.85 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.88 -0.75 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.69 -0.61 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.44 -0.62 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.13 -0.71 42 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 6.98 -0.63 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.67 -0.65 44 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 6.23 -0.70 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 5.81 -0.69 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 5.41 -0.64 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.03 -0.63 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 -0.64 50 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 4.29 -0.64 50 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 3.97 -0.63 51 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 3.71 -0.56 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.40 -0.57 52 0 243 0
29JUN26 15.00 C 0.00 0.00 0.00 3.13 -0.55 53 0 190 0
29JUN26 15.50 C 0.00 0.00 0.00 2.89 -0.52 53 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 -0.42 55 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.41 -0.50 53 0 12 0
29JUN26 17.00 C 0.00 0.00 0.00 2.22 -0.47 54 0 101 0
29JUN26 17.50 C 0.00 0.00 0.00 2.05 -0.44 54 0 3 0
29JUN26 18.00 C 0.00 0.00 0.00 1.89 -0.42 55 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 1.74 -0.40 55 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 1.61 -0.37 55 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.48 -0.36 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.35 -0.36 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.12 -0.33 56 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.92 -0.30 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.76 -0.26 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.63 -0.22 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.52 -0.19 55 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.42 -0.17 55 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 0.35 -0.15 55 0 0 0
29JUN26 28.00 C 0.51 0.51 0.51 0.29 -0.12 55 1 3 +1
29JUN26 29.00 C 0.00 0.00 0.00 0.23 -0.11 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.19 -0.10 55 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.08 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.07 55 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 7.59 -0.69 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 7.38 -0.66 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.14 -0.69 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.97 -0.67 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.57 -0.66 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.19 -0.64 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.80 -0.62 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.47 -0.61 52 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 5.17 -0.57 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.84 -0.58 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.53 -0.59 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.27 -0.56 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.97 -0.58 53 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 3.76 -0.53 54 0 861 0
29SEP26 15.50 C 0.00 0.00 0.00 3.51 -0.53 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.29 -0.51 54 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 3.11 -0.51 54 0 7 0
29SEP26 17.00 C 0.00 0.00 0.00 2.90 -0.46 54 0 30 0
29SEP26 17.50 C 0.00 0.00 0.00 2.73 -0.47 55 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 2.57 -0.45 55 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 2.42 -0.44 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.28 -0.42 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.14 -0.41 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.03 -0.38 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.78 -0.37 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.56 -0.35 56 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.36 -0.32 56 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.19 -0.29 56 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 -0.27 56 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.88 -0.27 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.77 -0.25 55 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 -0.21 56 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.61 -0.18 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.53 -0.17 56 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.46 -0.16 56 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.41 -0.13 56 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 7.64 -0.70 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.38 -0.76 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.26 -0.69 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 6.82 -0.75 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 6.47 -0.70 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 6.20 -0.62 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.83 -0.65 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.58 -0.61 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.21 -0.64 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.93 -0.61 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 -0.58 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 4.42 -0.57 52 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 4.26 -0.48 54 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 3.99 -0.52 53 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 -0.48 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.66 -0.43 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.42 -0.47 54 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 3.28 -0.43 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.11 -0.46 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.96 -0.44 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.82 -0.45 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.69 -0.41 56 0 37 0
30DEC26 20.00 C 0.00 0.00 0.00 2.57 -0.39 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 2.30 -0.40 56 0 0 0
30DEC26 22.00 C 2.14 2.14 2.14 2.07 -0.37 56 1 10 0
30DEC26 23.00 C 0.00 0.00 0.00 1.85 -0.36 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.66 -0.33 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.49 -0.31 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.34 -0.28 56 0 0 0
TOTAL CALL 698 20,349 +152
29JAN26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29JAN26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
29JAN26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 68 0
29JAN26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 150 0
29JAN26 11.00 P 0.00 0.00 0.00 0.01 0.00 108 0 92 0
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 110 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 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 67 0 344 0
29JAN26 13.50 P 0.00 0.00 0.00 0.02 +0.01 65 0 413 0
29JAN26 14.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 350 0
29JAN26 14.50 P 0.00 0.00 0.00 0.07 +0.03 59 0 690 0
29JAN26 15.00 P 0.00 0.00 0.00 0.14 +0.05 59 0 429 0
29JAN26 15.50 P 0.22 0.22 0.22 0.25 +0.09 59 8 572 +8
29JAN26 16.00 P 0.40 0.41 0.40 0.43 +0.16 60 45 276 +35
29JAN26 16.50 P 0.66 0.70 0.63 0.66 +0.24 60 56 489 -56
29JAN26 17.00 P 0.84 1.00 0.84 0.96 +0.32 61 19 181 -15
29JAN26 17.50 P 1.20 1.20 1.20 1.32 +0.41 62 10 1,038 0
29JAN26 18.00 P 1.59 1.59 1.59 1.73 +0.50 65 1 148 -1
29JAN26 18.50 P 2.21 2.25 2.21 2.17 +0.57 68 6 46 0
29JAN26 19.00 P 2.89 2.89 2.60 2.63 +0.71 72 7 229 -7
29JAN26 19.50 P 0.00 0.00 0.00 3.13 +0.68 81 0 45 0
29JAN26 20.00 P 0.00 0.00 0.00 3.63 +0.72 89 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 4.52 +0.63 0 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 5.57 +0.75 103 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 6.52 +0.67 0 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 7.56 +0.60 122 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 8.52 +0.68 0 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 9.52 +0.70 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.02 0.00 56 0 120 0
26FEB26 12.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 91 0
26FEB26 12.50 P 0.00 0.00 0.00 0.07 +0.02 56 0 82 0
26FEB26 13.00 P 0.11 0.11 0.11 0.11 +0.02 55 8 128 0
26FEB26 13.50 P 0.18 0.18 0.18 0.18 +0.04 56 17 78 0
26FEB26 14.00 P 0.00 0.00 0.00 0.26 +0.06 55 0 178 0
26FEB26 14.50 P 0.00 0.00 0.00 0.38 +0.10 55 0 310 0
26FEB26 15.00 P 0.48 0.48 0.47 0.53 +0.14 55 19 270 +2
26FEB26 15.50 P 0.62 0.70 0.61 0.70 +0.16 55 64 276 +64
26FEB26 16.00 P 0.00 0.00 0.00 0.94 +0.23 56 0 540 0
26FEB26 16.50 P 1.15 1.15 1.15 1.19 +0.25 56 2 152 -2
26FEB26 17.00 P 0.00 0.00 0.00 1.48 +0.31 57 0 62 0
26FEB26 17.50 P 1.72 1.72 1.72 1.81 +0.34 57 1 16 +1
26FEB26 18.00 P 0.00 0.00 0.00 2.16 +0.39 58 0 130 0
26FEB26 18.50 P 0.00 0.00 0.00 2.50 +0.40 56 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 2.95 +0.48 60 0 30 0
26FEB26 19.50 P 0.00 0.00 0.00 3.38 +0.53 61 0 45 0
26FEB26 20.00 P 0.00 0.00 0.00 3.80 +0.63 61 0 34 0
26FEB26 21.00 P 0.00 0.00 0.00 4.61 +0.59 54 0 4 0
26FEB26 22.00 P 5.63 5.63 5.63 5.69 +0.65 70 15 15 +15
26FEB26 23.00 P 0.00 0.00 0.00 6.53 +0.53 54 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.56 +0.57 67 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.59 +0.60 79 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.54 +0.71 73 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 119 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 160 0
30MAR26 10.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 40 0
30MAR26 10.50 P 0.06 0.06 0.06 0.04 0.00 56 6 48 +6
30MAR26 11.00 P 0.08 0.08 0.08 0.07 +0.01 57 4 49 +4
30MAR26 11.50 P 0.12 0.12 0.12 0.11 +0.03 57 6 88 +6
30MAR26 12.00 P 0.00 0.00 0.00 0.16 +0.04 56 0 175 0
30MAR26 12.50 P 0.00 0.00 0.00 0.23 +0.05 56 0 57 0
30MAR26 13.00 P 0.32 0.32 0.32 0.32 +0.07 57 15 258 0
30MAR26 13.50 P 0.00 0.00 0.00 0.43 +0.10 57 0 179 0
30MAR26 14.00 P 0.55 0.55 0.55 0.55 +0.11 56 15 34 +15
30MAR26 14.50 P 0.00 0.00 0.00 0.72 +0.14 56 0 213 0
30MAR26 15.00 P 0.00 0.00 0.00 0.91 +0.19 57 0 24 0
30MAR26 15.50 P 0.00 0.00 0.00 1.12 +0.21 57 0 114 0
30MAR26 16.00 P 0.00 0.00 0.00 1.37 +0.26 57 0 64 0
30MAR26 16.50 P 0.00 0.00 0.00 1.63 +0.29 58 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 1.92 +0.32 58 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 2.24 +0.34 58 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 +0.38 59 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 2.94 +0.41 59 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 3.31 +0.44 59 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 3.71 +0.54 60 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 4.12 +0.51 61 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 4.98 +0.63 62 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 5.90 +0.62 66 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 6.82 +0.63 67 0 47 0
30MAR26 24.00 P 0.00 0.00 0.00 7.77 +0.64 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.69 +0.66 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.59 +0.64 65 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.61 +0.68 71 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.59 +0.69 73 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.58 +0.71 76 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 13.54 +0.52 72 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.54 +0.52 76 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 15.57 +0.54 85 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 56 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 +0.02 57 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 +0.04 56 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.28 +0.06 56 0 1 0
29APR26 12.50 P 0.00 0.00 0.00 0.36 +0.07 55 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.48 +0.09 56 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.61 +0.12 55 0 0 0
29APR26 14.00 P 0.74 0.76 0.74 0.76 +0.12 55 42 42 +42
29APR26 14.50 P 0.00 0.00 0.00 0.94 +0.17 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 1.15 +0.20 56 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.38 +0.24 56 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 1.63 +0.26 56 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 1.91 +0.30 57 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 2.21 +0.33 57 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 2.51 +0.34 57 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 2.85 +0.36 57 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 3.20 +0.39 58 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 3.53 +0.37 57 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.95 +0.45 59 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.35 +0.47 59 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.17 +0.51 60 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 6.02 +0.53 61 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.95 +0.59 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.86 +0.69 64 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.87 +0.74 69 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.81 +0.76 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.11 +0.02 56 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.02 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.02 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.03 55 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 +0.05 55 0 15 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 +0.07 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.08 55 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.64 +0.10 55 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 0.78 +0.12 55 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.95 +0.14 55 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.13 +0.16 55 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 1.34 +0.19 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.56 +0.20 55 0 22 0
29JUN26 15.50 P 0.00 0.00 0.00 1.81 +0.23 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.07 +0.25 55 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 2.36 +0.28 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.67 +0.31 56 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.99 +0.34 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.31 +0.34 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 +0.30 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.01 +0.38 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.38 +0.40 58 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.73 +0.40 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.56 +0.46 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.39 +0.50 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 7.23 +0.51 60 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.13 +0.55 61 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.08 +0.61 64 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.03 +0.64 66 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.82 +0.50 62 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.83 +0.57 65 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.78 +0.56 66 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.74 +0.57 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.71 +0.58 68 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.76 +0.67 73 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.03 56 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 +0.03 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 +0.04 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 +0.05 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 +0.06 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.08 56 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.73 +0.09 55 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.10 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.04 +0.12 55 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.21 +0.13 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.41 +0.15 55 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 1.62 +0.17 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.18 55 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.09 +0.21 56 0 53 0
29SEP26 15.50 P 0.00 0.00 0.00 2.35 +0.23 56 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 2.62 +0.24 56 0 7 0
29SEP26 16.50 P 2.83 2.83 2.83 2.92 +0.28 56 10 22 +10
29SEP26 17.00 P 0.00 0.00 0.00 3.22 +0.28 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.54 +0.30 56 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 3.88 +0.33 57 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 4.24 +0.37 57 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 4.57 +0.36 57 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 4.95 +0.35 58 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 5.31 +0.37 58 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 6.04 +0.37 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.86 +0.41 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.72 +0.48 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.57 +0.50 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.46 +0.55 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.35 +0.55 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.28 +0.59 64 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.18 +0.58 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.05 +0.53 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.99 +0.57 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.95 +0.64 65 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.89 +0.65 66 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 +0.04 55 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.54 +0.06 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.60 +0.07 55 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.72 +0.08 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.86 +0.09 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.01 +0.10 55 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.12 55 0 4 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.13 55 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.14 55 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 +0.15 55 0 200 0
30DEC26 14.00 P 0.00 0.00 0.00 1.99 +0.17 55 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 +0.19 55 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 2.49 +0.21 55 0 62 0
30DEC26 15.50 P 0.00 0.00 0.00 2.76 +0.23 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.04 +0.24 55 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 3.33 +0.26 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.64 +0.28 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.96 +0.30 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.29 +0.30 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.66 +0.36 57 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.02 +0.37 57 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 5.37 +0.35 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.73 +0.35 57 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 6.49 +0.40 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.27 +0.42 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.07 +0.44 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.92 +0.49 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.74 +0.47 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.59 +0.48 60 0 0 0
TOTAL PUT 376 13,743 +127
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$ 16.02
29JAN26 11.50 C 0.00 0.00 0.00 4.53 -0.13 68 0 0 0
29JAN26 12.00 C 0.00 0.00 0.00 4.03 -0.12 56 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 3.02 -0.13 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 2.53 -0.12 0 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 2.03 -0.11 0 0 0 0
29JAN26 14.50 C 1.50 1.59 1.50 1.52 -0.20 0 6 7 0
29JAN26 15.00 C 0.00 0.00 0.00 1.06 -0.17 28 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 0.68 -0.09 33 0 15 0
29JAN26 16.00 C 0.36 0.36 0.36 0.38 -0.06 34 5 49 +5
29JAN26 16.50 C 0.19 0.19 0.16 0.19 -0.03 35 3 167 -1
29JAN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 255 0
29JAN26 17.50 C 0.02 0.02 0.02 0.03 -0.01 35 25 295 +20
29JAN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 314 0
29JAN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29JAN26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29JAN26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 39 0
29JAN26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 67 0
29JAN26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.56 -0.24 43 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.16 0.00 64 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.56 -0.19 29 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.07 -0.22 31 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.56 -0.22 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.12 -0.18 30 0 1 0
26FEB26 14.50 C 0.00 0.00 0.00 1.66 -0.18 28 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.25 -0.13 28 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.92 -0.10 29 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.67 -0.05 30 0 61 0
26FEB26 16.50 C 0.00 0.00 0.00 0.44 -0.05 30 0 41 0
26FEB26 17.00 C 0.30 0.32 0.27 0.29 -0.05 30 29 261 0
26FEB26 17.50 C 0.21 0.21 0.21 0.18 -0.03 30 2 266 0
26FEB26 18.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 196 0
26FEB26 18.50 C 0.06 0.08 0.06 0.07 -0.01 31 35 169 +25
26FEB26 19.00 C 0.00 0.00 0.00 0.04 0.00 32 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.05 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.80 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.57 -0.23 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.38 -0.05 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.06 -0.13 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.57 -0.12 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.58 -0.22 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.16 -0.08 43 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.63 -0.12 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.13 -0.16 29 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.68 -0.18 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.19 -0.19 26 0 1 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.07 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.46 -0.13 29 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 1.16 -0.11 29 0 30 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 -0.09 30 0 248 0
30MAR26 16.50 C 0.00 0.00 0.00 0.68 -0.09 30 0 296 0
30MAR26 17.00 C 0.00 0.00 0.00 0.51 -0.06 30 0 156 0
30MAR26 17.50 C 0.40 0.40 0.40 0.38 -0.04 31 30 164 0
30MAR26 18.00 C 0.28 0.29 0.28 0.28 -0.03 31 41 224 +41
30MAR26 18.50 C 0.24 0.24 0.24 0.20 -0.03 31 32 72 +32
30MAR26 19.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 54 0
30MAR26 19.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 20 0
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 11.50 C 0.00 0.00 0.00 4.62 -0.18 28 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.16 -0.17 33 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.67 -0.11 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.16 -0.18 24 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.76 -0.20 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.35 -0.15 29 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.96 -0.08 29 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.59 -0.17 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.30 -0.09 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 1.04 -0.09 28 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.82 -0.07 29 0 140 0
29APR26 17.00 C 0.00 0.00 0.00 0.63 -0.07 29 0 88 0
29APR26 17.50 C 0.00 0.00 0.00 0.50 -0.04 29 0 6 0
29APR26 18.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.21 -0.02 29 0 1 0
29APR26 19.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.15 -0.27 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.66 -0.08 26 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 -0.05 28 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.71 -0.24 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.25 -0.12 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 -0.22 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.35 -0.19 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.93 -0.11 28 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.58 -0.09 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.21 -0.06 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.84 -0.08 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.55 -0.08 27 0 10 0
29JUN26 16.00 C 0.00 0.00 0.00 1.29 -0.08 27 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 1.08 -0.07 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.89 -0.06 28 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.73 -0.05 28 0 6 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.03 28 0 20 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.03 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.31 -0.04 29 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.24 -0.04 28 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 -0.19 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.30 -0.11 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.84 -0.18 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.43 -0.14 29 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.03 -0.09 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.67 -0.09 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.06 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.02 -0.09 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.74 -0.11 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.50 -0.09 28 0 0 0
29SEP26 16.50 C 1.33 1.33 1.33 1.27 -0.08 28 1 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.08 -0.07 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.06 28 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.76 -0.06 28 0 25 0
29SEP26 18.50 C 0.00 0.00 0.00 0.64 -0.05 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 400 0
29SEP26 19.50 C 0.00 0.00 0.00 0.44 -0.04 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.04 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.76 -0.19 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.31 -0.12 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.89 -0.13 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.50 -0.12 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.13 -0.12 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.79 -0.11 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.48 -0.10 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.20 -0.09 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.93 -0.10 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.09 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 -0.08 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 -0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.99 -0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.06 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 -0.04 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.02 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
TOTAL CALL 209 5,072 +122
29JAN26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JAN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JAN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JAN26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JAN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JAN26 14.50 P 0.00 0.00 0.00 0.02 0.00 37 0 94 0
29JAN26 15.00 P 0.05 0.06 0.05 0.06 +0.01 35 10 166 +6
29JAN26 15.50 P 0.14 0.15 0.14 0.17 +0.04 36 4 208 -4
29JAN26 16.00 P 0.30 0.30 0.30 0.38 +0.08 37 4 534 0
29JAN26 16.50 P 0.56 0.56 0.56 0.67 +0.09 36 1 633 0
29JAN26 17.00 P 0.00 0.00 0.00 1.08 +0.12 39 0 561 0
29JAN26 17.50 P 0.00 0.00 0.00 1.54 +0.14 44 0 155 0
29JAN26 18.00 P 0.00 0.00 0.00 2.00 +0.11 43 0 86 0
29JAN26 18.50 P 0.00 0.00 0.00 2.50 +0.12 51 0 0 -105
29JAN26 19.00 P 0.00 0.00 0.00 3.00 +0.12 59 0 45 0
29JAN26 19.50 P 0.00 0.00 0.00 3.49 +0.10 61 0 30 0
29JAN26 20.00 P 0.00 0.00 0.00 4.01 +0.12 77 0 0 0
29JAN26 21.00 P 0.00 0.00 0.00 5.00 -0.01 86 0 0 0
29JAN26 22.00 P 0.00 0.00 0.00 6.00 +0.14 98 0 0 0
29JAN26 23.00 P 0.00 0.00 0.00 7.00 +0.12 109 0 0 0
29JAN26 24.00 P 0.00 0.00 0.00 8.00 +0.12 120 0 0 0
29JAN26 25.00 P 0.00 0.00 0.00 9.00 +0.12 129 0 0 0
29JAN26 26.00 P 0.00 0.00 0.00 10.00 +0.12 139 0 0 0
29JAN26 27.00 P 0.00 0.00 0.00 11.00 +0.12 148 0 0 0
29JAN26 28.00 P 0.00 0.00 0.00 12.00 +0.12 156 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.03 0.03 +0.01 32 112 139 +112
26FEB26 14.00 P 0.07 0.07 0.07 0.06 +0.01 31 15 35 +15
26FEB26 14.50 P 0.00 0.00 0.00 0.13 +0.02 31 0 23 0
26FEB26 15.00 P 0.21 0.21 0.21 0.22 +0.02 30 25 99 +17
26FEB26 15.50 P 0.38 0.38 0.36 0.39 +0.06 31 6 120 +6
26FEB26 16.00 P 0.57 0.57 0.57 0.61 +0.06 31 3 140 0
26FEB26 16.50 P 0.00 0.00 0.00 0.90 +0.08 31 0 293 0
26FEB26 17.00 P 0.00 0.00 0.00 1.27 +0.11 33 0 141 0
26FEB26 17.50 P 0.00 0.00 0.00 1.67 +0.10 34 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 2.11 +0.14 36 0 15 0
26FEB26 18.50 P 0.00 0.00 0.00 2.59 +0.12 39 0 5 0
26FEB26 19.00 P 0.00 0.00 0.00 3.08 +0.17 43 0 17 0
26FEB26 19.50 P 0.00 0.00 0.00 3.51 +0.12 39 0 17 0
26FEB26 20.00 P 0.00 0.00 0.00 4.01 +0.12 43 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 5.00 -0.01 48 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.00 +0.14 55 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.00 +0.10 61 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.00 +0.12 67 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.00 +0.12 72 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 10.00 +0.12 77 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 11.00 +0.12 82 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 12.00 +0.12 87 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 35 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 7 0
30MAR26 12.50 P 0.04 0.04 0.04 0.03 0.00 32 30 137 +30
30MAR26 13.00 P 0.00 0.00 0.00 0.05 0.00 31 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 26 0
30MAR26 14.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 19 0
30MAR26 14.50 P 0.00 0.00 0.00 0.27 +0.02 31 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 0.42 +0.03 31 0 21 0
30MAR26 15.50 P 0.57 0.57 0.57 0.60 +0.04 31 1 83 0
30MAR26 16.00 P 0.00 0.00 0.00 0.83 +0.05 31 0 323 0
30MAR26 16.50 P 1.00 1.00 1.00 1.11 +0.07 31 7 1,272 -7
30MAR26 17.00 P 0.00 0.00 0.00 1.46 +0.11 32 0 178 0
30MAR26 17.50 P 0.00 0.00 0.00 1.83 +0.12 33 0 216 0
30MAR26 18.00 P 0.00 0.00 0.00 2.22 +0.19 33 0 30 0
30MAR26 18.50 P 0.00 0.00 0.00 2.64 +0.15 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.10 +0.19 35 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.57 +0.17 36 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.02 +0.12 35 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.01 0.00 39 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.01 +0.07 45 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.01 +0.11 49 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.00 +0.12 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.01 +0.13 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.01 +0.13 63 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.01 +0.11 67 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.02 +0.13 72 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 0.03 +0.01 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 8 0
29APR26 15.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 100 0
29APR26 15.50 P 0.00 0.00 0.00 0.69 +0.05 29 0 22 0
29APR26 16.00 P 0.00 0.00 0.00 0.93 +0.06 29 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 1.21 +0.07 30 0 102 0
29APR26 17.00 P 0.00 0.00 0.00 1.54 +0.09 30 0 16 0
29APR26 17.50 P 0.00 0.00 0.00 1.91 +0.09 31 0 20 0
29APR26 18.00 P 0.00 0.00 0.00 2.29 +0.12 31 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.64 +0.13 29 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.13 +0.09 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.58 +0.18 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.02 +0.12 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.03 +0.02 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.02 +0.08 40 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.01 +0.11 43 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.01 +0.01 47 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 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 28 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 28 0 104 0
29JUN26 13.00 P 0.00 0.00 0.00 0.17 0.00 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.01 29 0 3 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 +0.02 29 0 4 0
29JUN26 14.50 P 0.52 0.52 0.52 0.52 +0.02 29 1 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 +0.03 29 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 +0.04 29 0 42 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 +0.03 29 0 88 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 +0.04 29 0 100 0
29JUN26 17.00 P 0.00 0.00 0.00 1.75 +0.06 30 0 15 0
29JUN26 17.50 P 0.00 0.00 0.00 2.09 +0.06 30 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 2.46 +0.07 30 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 2.86 +0.15 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.29 +0.14 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.72 +0.09 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.14 +0.09 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.06 +0.05 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.06 +0.12 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.01 +0.11 36 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.02 +0.02 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.01 +0.02 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.01 +0.11 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.02 +0.12 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.02 +0.13 53 0 0 0
29SEP26 11.50 P 0.12 0.12 0.10 0.11 0.00 27 5 5 +5
29SEP26 12.00 P 0.00 0.00 0.00 0.18 0.00 28 0 2 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 0.00 27 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.79 +0.02 27 0 18 0
29SEP26 15.00 P 0.00 0.00 0.00 1.00 +0.04 27 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.23 +0.04 27 0 11 0
29SEP26 16.00 P 1.43 1.43 1.43 1.48 +0.04 26 20 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.77 +0.06 26 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 2.09 +0.07 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.44 +0.07 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 +0.10 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.07 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.58 +0.08 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.00 +0.18 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.42 +0.17 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.29 -0.02 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.18 +0.05 23 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 +0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.06 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.03 +0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.11 +0.19 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.04 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.02 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.01 28 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 +0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.80 +0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.00 +0.03 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.04 28 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 +0.05 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.01 +0.05 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.33 +0.06 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.07 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 +0.07 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 +0.08 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.76 +0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.16 +0.08 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 +0.09 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 +0.09 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.11 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 +0.11 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.19 +0.11 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.15 +0.12 27 0 0 0
TOTAL PUT 244 7,707 +75
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$ 6.65
29JAN26 4.70 C 0.00 0.00 0.00 1.99 -0.06 138 0 0 0
29JAN26 4.80 C 0.00 0.00 0.00 1.89 -0.07 131 0 0 0
29JAN26 4.90 C 0.00 0.00 0.00 1.79 -0.07 124 0 0 0
29JAN26 5.00 C 0.00 0.00 0.00 1.69 -0.07 118 0 0 0
29JAN26 5.25 C 0.00 0.00 0.00 1.44 -0.06 101 0 1 0
29JAN26 5.50 C 0.00 0.00 0.00 1.18 -0.07 79 0 0 0
29JAN26 5.75 C 0.00 0.00 0.00 0.93 -0.07 64 0 0 0
29JAN26 6.00 C 0.00 0.00 0.00 0.68 -0.07 49 0 0 0
29JAN26 6.25 C 0.00 0.00 0.00 0.44 -0.08 38 0 0 0
29JAN26 6.50 C 0.28 0.28 0.28 0.25 -0.06 37 15 17 +15
29JAN26 6.75 C 0.12 0.12 0.12 0.12 -0.06 36 5 5 +5
29JAN26 7.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 8 0
29JAN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 246 0
29JAN26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 235 0
29JAN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JAN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 21 0
29JAN26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JAN26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JAN26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29JAN26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JAN26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JAN26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JAN26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 2.00 -0.05 71 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.90 -0.06 67 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.81 -0.07 67 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.70 -0.06 60 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.46 -0.05 55 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.21 -0.05 46 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.97 -0.06 40 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.74 -0.06 35 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 0 0
26FEB26 6.75 C 0.24 0.25 0.24 0.24 -0.03 32 77 77 +77
26FEB26 7.00 C 0.16 0.16 0.16 0.15 -0.03 32 2 8 +1
26FEB26 7.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 18 0
26FEB26 7.75 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.90 -0.05 113 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.80 -0.05 109 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.70 -0.05 105 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.59 -0.07 94 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.50 -0.05 96 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.40 -0.05 93 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.30 -0.05 89 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.20 -0.05 85 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.10 -0.05 82 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.00 -0.05 78 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.90 -0.05 75 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.81 -0.04 76 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.70 -0.06 68 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.60 -0.07 65 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.51 -0.05 66 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.41 -0.05 63 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.31 -0.05 60 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.21 -0.06 57 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.11 -0.05 54 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.02 -0.04 55 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.91 -0.05 49 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.81 -0.07 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.72 -0.05 46 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.47 -0.05 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.06 38 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.02 -0.05 36 0 62 0
30MAR26 6.00 C 0.00 0.00 0.00 0.81 -0.05 33 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.63 -0.04 33 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.47 -0.04 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.34 -0.03 31 0 420 0
30MAR26 7.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 181 0
30MAR26 7.25 C 0.18 0.18 0.18 0.17 -0.01 32 2 22 0
30MAR26 7.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 4 0
30MAR26 7.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 24 0
30MAR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 4 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 32 0 4 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30MAR26 9.50 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 0.01 0.00 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.94 -0.05 46 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.85 -0.03 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.75 -0.03 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.52 -0.03 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.28 -0.06 36 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.07 -0.04 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.88 -0.03 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 0 0
29APR26 6.75 C 0.40 0.40 0.40 0.43 -0.01 32 15 15 +15
29APR26 7.00 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.24 -0.01 31 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 100 0
29APR26 7.75 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.54 -0.04 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.44 -0.05 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.35 -0.04 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.26 -0.03 42 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.16 -0.05 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.07 -0.05 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 -0.04 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.89 -0.04 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.81 -0.03 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.57 -0.04 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 -0.04 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.18 -0.02 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.98 -0.03 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.79 -0.05 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.68 -0.02 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.57 0.00 32 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 0.00 32 0 4 0
29JUN26 7.25 C 0.00 0.00 0.00 0.36 -0.01 31 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.01 32 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 0.00 32 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.17 -0.04 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 -0.03 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 -0.04 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 -0.04 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 -0.05 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 -0.03 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 -0.04 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.89 -0.05 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.03 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.64 -0.05 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 12 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.02 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.02 31 0 4 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 31 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.09 -0.06 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.99 -0.08 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.08 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.81 -0.09 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.61 -0.08 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.43 -0.07 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.11 -0.06 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.05 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 -0.04 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.64 -0.04 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.03 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.03 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 -0.03 30 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
TOTAL CALL 116 2,172 +113
29JAN26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JAN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JAN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29JAN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JAN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JAN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JAN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 88 0
29JAN26 6.25 P 0.00 0.00 0.00 0.03 +0.01 36 0 220 0
29JAN26 6.50 P 0.08 0.09 0.08 0.08 +0.01 33 7 129 +6
29JAN26 6.75 P 0.00 0.00 0.00 0.20 +0.03 33 0 164 0
29JAN26 7.00 P 0.00 0.00 0.00 0.38 +0.05 32 0 117 0
29JAN26 7.25 P 0.00 0.00 0.00 0.61 +0.07 35 0 220 0
29JAN26 7.50 P 0.00 0.00 0.00 0.85 +0.07 0 0 222 0
29JAN26 7.75 P 0.00 0.00 0.00 1.10 +0.08 0 0 0 0
29JAN26 8.00 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
29JAN26 8.25 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
29JAN26 8.50 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
29JAN26 8.75 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
29JAN26 9.00 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
29JAN26 9.25 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
29JAN26 9.50 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
29JAN26 9.75 P 0.00 0.00 0.00 3.10 +0.08 0 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 53 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 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 33 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
26FEB26 6.00 P 0.05 0.05 0.05 0.05 +0.01 31 4 34 +4
26FEB26 6.25 P 0.11 0.11 0.10 0.10 +0.02 30 52 72 +52
26FEB26 6.50 P 0.18 0.18 0.18 0.19 +0.04 31 100 100 +62
26FEB26 6.75 P 0.31 0.32 0.29 0.31 +0.05 30 16 221 +12
26FEB26 7.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.65 +0.05 29 0 123 0
26FEB26 7.50 P 0.00 0.00 0.00 0.86 +0.05 26 0 14 0
26FEB26 7.75 P 0.00 0.00 0.00 1.11 +0.07 31 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.85 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.10 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.35 +0.08 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.60 +0.08 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.85 +0.08 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 45 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 0.02 0.02 0.02 +0.01 34 2 2 +2
30MAR26 5.50 P 0.03 0.03 0.03 0.03 +0.01 31 1 1 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.06 +0.01 31 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 7 0
30MAR26 6.25 P 0.00 0.00 0.00 0.17 +0.02 30 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.26 +0.02 29 0 284 0
30MAR26 6.75 P 0.00 0.00 0.00 0.39 +0.04 30 0 488 0
30MAR26 7.00 P 0.00 0.00 0.00 0.53 +0.03 29 0 211 0
30MAR26 7.25 P 0.00 0.00 0.00 0.71 +0.08 29 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.91 +0.04 29 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.12 +0.04 27 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.36 +0.05 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.61 +0.06 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.10 +0.06 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.35 +0.07 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.60 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.10 +0.08 0 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 31 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
29APR26 6.25 P 0.23 0.23 0.23 0.23 +0.03 30 10 10 +10
29APR26 6.50 P 0.33 0.33 0.33 0.33 +0.04 30 110 110 +106
29APR26 6.75 P 0.00 0.00 0.00 0.45 +0.04 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.60 +0.05 30 0 128 0
29APR26 7.25 P 0.00 0.00 0.00 0.76 +0.05 29 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.98 +0.07 31 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.15 +0.03 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.62 +0.05 30 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.86 +0.06 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.10 +0.07 0 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 33 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 30 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 0.02 +0.01 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 32 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.01 32 0 1 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 +0.02 32 0 3 0
29JUN26 5.50 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.17 +0.02 31 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.25 +0.04 32 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.33 +0.03 31 0 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.44 +0.04 31 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.57 +0.05 31 0 7 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 +0.04 31 0 38 0
29JUN26 7.25 P 0.00 0.00 0.00 0.91 +0.08 33 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.05 +0.04 31 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.29 +0.09 34 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.45 +0.05 31 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 +0.05 31 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.89 +0.04 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 +0.03 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.36 +0.04 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.03 30 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.60 +0.04 30 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 0.73 +0.04 29 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.05 29 0 15 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.05 29 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 +0.03 29 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.40 +0.01 28 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 +0.03 28 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.81 +0.02 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.02 +0.02 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.24 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.05 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.69 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.02 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 +0.04 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.03 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.03 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.03 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.05 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.71 +0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.06 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.06 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 +0.07 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 +0.08 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.08 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 +0.08 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.91 +0.09 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.12 +0.09 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 +0.09 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.55 +0.10 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.77 +0.08 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.99 +0.08 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 +0.09 30 0 0 0
TOTAL PUT 302 3,932 +255
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$ 180.80
29JAN26 140.00 C 0.00 0.00 0.00 40.80 +2.04 0 0 0 0
29JAN26 142.50 C 0.00 0.00 0.00 38.72 +2.44 80 0 0 0
29JAN26 145.00 C 0.00 0.00 0.00 36.11 +2.31 69 0 0 0
29JAN26 147.50 C 0.00 0.00 0.00 33.40 +2.06 0 0 0 0
29JAN26 150.00 C 0.00 0.00 0.00 30.98 +2.08 50 0 0 0
29JAN26 152.50 C 0.00 0.00 0.00 28.53 +2.04 50 0 0 0
29JAN26 155.00 C 0.00 0.00 0.00 26.10 +1.97 50 0 40 0
29JAN26 157.50 C 0.00 0.00 0.00 23.71 +1.89 50 0 0 0
29JAN26 160.00 C 0.00 0.00 0.00 21.38 +1.81 50 0 1 0
29JAN26 162.50 C 0.00 0.00 0.00 19.11 +1.69 50 0 0 0
29JAN26 165.00 C 0.00 0.00 0.00 16.92 +1.56 50 0 0 0
29JAN26 167.50 C 0.00 0.00 0.00 14.84 +1.42 50 0 153 0
29JAN26 170.00 C 0.00 0.00 0.00 12.88 +1.26 50 0 97 0
29JAN26 172.50 C 8.83 8.83 8.79 11.05 +1.10 50 67 80 +40
29JAN26 175.00 C 6.44 9.10 6.09 9.44 +1.26 51 1,297 1,444 +1,081
29JAN26 177.50 C 5.76 7.95 5.51 7.94 +0.89 51 613 1,541 +357
29JAN26 180.00 C 4.93 6.50 4.20 6.50 +0.74 50 307 1,536 +133
29JAN26 182.50 C 3.50 5.40 3.50 5.18 +0.51 49 356 326 -14
29JAN26 185.00 C 2.50 4.28 2.50 4.28 +0.42 50 128 685 +11
29JAN26 187.50 C 2.65 3.41 2.54 3.39 +0.35 50 237 1,123 -45
29JAN26 190.00 C 1.65 2.70 1.65 2.70 +0.18 50 187 1,694 +178
29JAN26 192.50 C 1.40 2.22 1.40 2.15 +0.14 51 70 1,586 +41
29JAN26 195.00 C 1.05 1.69 1.05 1.64 +0.08 51 397 1,431 -249
29JAN26 197.50 C 0.97 1.37 0.97 1.24 +0.05 51 9 1,325 +2
29JAN26 200.00 C 0.90 1.05 0.70 0.93 +0.02 51 181 1,661 +12
29JAN26 205.00 C 0.50 0.76 0.50 0.50 0.00 51 91 1,431 0
29JAN26 210.00 C 0.38 0.50 0.38 0.25 -0.02 50 38 1,712 -8
29JAN26 215.00 C 0.25 0.33 0.17 0.12 -0.02 50 40 1,923 +1
29JAN26 220.00 C 0.29 0.34 0.29 0.06 -0.01 51 23 2,826 0
29JAN26 225.00 C 0.20 0.25 0.20 0.03 -0.01 51 61 1,158 -1
29JAN26 230.00 C 0.07 0.18 0.07 0.02 0.00 53 92 1,372 -10
29JAN26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,618 0
29JAN26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,764 0
29JAN26 245.00 C 0.12 0.12 0.11 0.01 0.00 62 200 1,164 +200
29JAN26 250.00 C 0.12 0.12 0.12 0.01 0.00 65 3 732 -2
29JAN26 255.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,364 0
29JAN26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 769 0
29JAN26 265.00 C 0.00 0.00 0.00 0.01 0.00 76 0 353 0
29JAN26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 706 0
29JAN26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 400 0
29JAN26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 195 0
29JAN26 285.00 C 0.00 0.00 0.00 0.01 0.00 89 0 335 0
29JAN26 290.00 C 0.10 0.10 0.10 0.01 0.00 92 5 315 0
29JAN26 295.00 C 0.00 0.00 0.00 0.01 0.00 95 0 89 0
29JAN26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 218 0
29JAN26 310.00 C 0.00 0.00 0.00 0.01 0.00 104 0 79 0
29JAN26 320.00 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29JAN26 330.00 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
29JAN26 340.00 C 0.00 0.00 0.00 0.01 0.00 120 0 75 0
29JAN26 350.00 C 0.00 0.00 0.00 0.01 0.00 124 0 36 0
29JAN26 360.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JAN26 370.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29JAN26 380.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JAN26 390.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JAN26 400.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JAN26 410.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JAN26 420.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JAN26 430.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JAN26 440.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29JAN26 450.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JAN26 460.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JAN26 470.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JAN26 480.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JAN26 490.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JAN26 500.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 42.28 +2.89 57 0 30 0
26FEB26 142.50 C 0.00 0.00 0.00 39.94 +2.87 55 0 25 0
26FEB26 145.00 C 0.00 0.00 0.00 37.47 +2.43 52 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 35.32 +2.50 53 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 32.45 +1.80 46 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 30.27 +1.73 46 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 28.16 +1.66 46 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 26.11 +1.58 46 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 24.14 +1.51 46 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 22.24 +1.42 46 0 0 0
26FEB26 165.00 C 18.00 18.00 18.00 20.43 +1.34 46 3 3 +3
26FEB26 167.50 C 0.00 0.00 0.00 18.70 +1.25 46 0 1 0
26FEB26 170.00 C 0.00 0.00 0.00 17.06 +1.16 46 0 1 0
26FEB26 172.50 C 0.00 0.00 0.00 15.51 +1.07 46 0 30 0
26FEB26 175.00 C 12.82 12.82 12.82 14.05 +1.16 46 6 36 +6
26FEB26 177.50 C 11.39 11.39 11.39 12.81 +1.04 46 30 16 -15
26FEB26 180.00 C 8.80 11.06 8.80 11.59 +1.14 47 105 575 +14
26FEB26 182.50 C 10.13 10.13 10.13 10.39 +1.13 46 1 334 0
26FEB26 185.00 C 7.00 8.04 7.00 9.30 +1.00 46 5 461 0
26FEB26 187.50 C 7.56 8.20 7.36 8.31 +0.81 46 75 489 -7
26FEB26 190.00 C 5.70 6.94 5.70 7.42 +0.78 47 97 561 +20
26FEB26 192.50 C 6.11 6.45 6.11 6.61 +0.48 47 95 817 +60
26FEB26 195.00 C 5.00 5.63 5.00 5.75 +0.32 46 66 913 -3
26FEB26 197.50 C 0.00 0.00 0.00 5.13 +0.35 47 0 703 0
26FEB26 200.00 C 4.10 4.62 3.95 4.50 +0.31 46 533 1,840 +18
26FEB26 205.00 C 3.40 3.66 3.40 3.43 +0.22 46 4 950 +1
26FEB26 210.00 C 2.63 2.63 2.63 2.59 +0.17 46 33 2,323 -33
26FEB26 215.00 C 1.65 2.26 1.65 1.93 +0.12 46 7 569 -1
26FEB26 220.00 C 1.62 1.70 1.62 1.42 +0.08 46 6 2,011 0
26FEB26 225.00 C 1.29 1.30 1.29 1.03 +0.04 46 20 700 +20
26FEB26 230.00 C 0.00 0.00 0.00 0.75 +0.05 46 0 1,033 0
26FEB26 235.00 C 0.00 0.00 0.00 0.52 +0.02 46 0 314 0
26FEB26 240.00 C 0.80 0.80 0.69 0.37 +0.01 46 7 521 +4
26FEB26 245.00 C 0.00 0.00 0.00 0.26 +0.01 46 0 228 0
26FEB26 250.00 C 0.65 0.65 0.58 0.19 +0.01 46 10 273 +5
26FEB26 255.00 C 0.52 0.52 0.52 0.12 -0.01 46 10 80 -10
26FEB26 260.00 C 0.40 0.46 0.40 0.09 0.00 46 13 226 -10
26FEB26 265.00 C 0.00 0.00 0.00 0.06 0.00 46 0 74 0
26FEB26 270.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 522 0
26FEB26 275.00 C 0.00 0.00 0.00 0.03 0.00 46 0 33 0
26FEB26 280.00 C 0.00 0.00 0.00 0.02 0.00 46 0 129 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 585 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 81 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 81.67 +2.60 67 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 79.34 +2.71 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 76.93 +2.73 68 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 74.42 +2.65 65 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 72.00 +2.66 64 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 69.57 +2.66 62 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 67.22 +2.71 62 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 64.80 +2.71 61 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 62.35 +2.32 59 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 60.00 +2.67 58 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 57.61 +2.65 57 0 1,326 0
30MAR26 127.50 C 0.00 0.00 0.00 55.28 +2.66 56 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 52.83 +2.18 54 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 50.48 +2.42 53 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 48.21 +2.37 52 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 45.93 +2.28 51 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 43.75 +2.24 51 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 41.66 +2.24 51 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 39.87 +2.49 52 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 37.35 +1.59 50 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 35.87 +2.01 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 33.52 +1.51 50 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 31.69 +1.47 50 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 29.89 +1.39 50 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 28.31 +1.48 50 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 26.66 +1.42 50 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 25.06 +1.36 50 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 23.54 +1.31 50 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 22.07 +1.25 50 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 20.68 +1.20 50 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 19.34 +1.07 50 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 18.27 +1.18 51 0 58 0
30MAR26 180.00 C 15.38 16.09 15.38 17.12 +1.13 51 92 285 +85
30MAR26 182.50 C 15.06 15.06 14.56 15.99 +1.04 51 60 139 +30
30MAR26 185.00 C 0.00 0.00 0.00 14.99 +1.02 51 0 211 0
30MAR26 187.50 C 12.34 13.20 12.34 13.94 +0.90 51 54 306 +24
30MAR26 190.00 C 11.81 12.36 11.67 13.01 +0.84 52 50 705 0
30MAR26 192.50 C 10.96 10.98 10.96 12.07 +0.79 51 60 1,303 -60
30MAR26 195.00 C 11.24 11.24 11.24 11.18 +0.74 51 43 1,927 -43
30MAR26 197.50 C 10.26 10.26 10.26 10.26 +0.61 51 1 716 0
30MAR26 200.00 C 8.90 9.85 8.90 9.57 +0.65 51 44 869 0
30MAR26 205.00 C 8.33 8.33 8.33 8.16 +0.57 51 1 741 -1
30MAR26 210.00 C 6.70 6.70 6.70 6.93 +0.50 51 1 4,373 0
30MAR26 215.00 C 0.00 0.00 0.00 5.86 +0.43 51 0 890 0
30MAR26 220.00 C 5.00 5.20 5.00 4.94 +0.37 51 90 3,626 -90
30MAR26 225.00 C 5.00 5.00 5.00 4.15 +0.31 51 1 2,822 -1
30MAR26 230.00 C 3.60 3.60 3.60 3.47 +0.26 51 10 3,165 0
30MAR26 235.00 C 0.00 0.00 0.00 2.90 +0.30 51 0 1,445 0
30MAR26 240.00 C 0.00 0.00 0.00 2.34 +0.18 50 0 3,400 0
30MAR26 245.00 C 0.00 0.00 0.00 1.94 +0.15 50 0 454 0
30MAR26 250.00 C 2.15 2.60 2.15 1.61 +0.13 50 11 2,523 +5
30MAR26 255.00 C 0.00 0.00 0.00 1.33 +0.11 50 0 8,252 0
30MAR26 260.00 C 0.00 0.00 0.00 1.09 +0.08 50 0 774 0
30MAR26 265.00 C 1.93 1.93 1.93 0.90 +0.07 50 1 373 +1
30MAR26 270.00 C 0.00 0.00 0.00 0.74 +0.06 50 0 536 0
30MAR26 275.00 C 0.00 0.00 0.00 0.61 +0.05 50 0 754 0
30MAR26 280.00 C 0.00 0.00 0.00 0.49 +0.03 50 0 11,638 0
30MAR26 285.00 C 0.00 0.00 0.00 0.40 +0.03 50 0 261 0
30MAR26 290.00 C 0.00 0.00 0.00 0.33 +0.03 50 0 73 0
30MAR26 295.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 27 0
30MAR26 300.00 C 0.89 0.89 0.89 0.22 +0.02 50 1 918 -1
30MAR26 310.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 164 0
30MAR26 320.00 C 0.00 0.00 0.00 0.09 0.00 50 0 288 0
30MAR26 330.00 C 0.00 0.00 0.00 0.06 0.00 50 0 758 0
30MAR26 340.00 C 0.00 0.00 0.00 0.04 0.00 50 0 626 0
30MAR26 350.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 35 0
30MAR26 360.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 150 0
30MAR26 370.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 380.00 C 0.00 0.00 0.00 0.01 0.00 52 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 61 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 63.66 +2.81 59 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 60.65 +2.11 52 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 58.35 +2.09 52 0 100 0
29APR26 127.50 C 0.00 0.00 0.00 56.62 +2.48 55 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 53.84 +1.89 51 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 51.65 +1.87 50 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 49.49 +2.20 50 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 47.37 +2.16 50 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 45.30 +1.81 49 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 43.38 +2.17 50 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 41.41 +1.96 50 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 39.61 +1.88 50 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 37.93 +1.89 51 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 36.11 +1.81 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.22 +1.61 50 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 32.52 +1.54 50 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 30.91 +1.50 50 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 29.34 +1.45 50 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 27.83 +1.40 50 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 26.38 +1.36 50 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 24.98 +1.32 50 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 23.63 +1.26 50 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 22.34 +1.23 50 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 21.15 +1.06 50 0 232 0
29APR26 180.00 C 19.09 19.36 19.09 20.14 +1.30 50 31 131 +1
29APR26 182.50 C 17.22 18.70 17.22 19.08 +1.17 50 120 120 +60
29APR26 185.00 C 17.50 17.50 16.70 17.99 +1.06 50 60 222 +33
29APR26 187.50 C 0.00 0.00 0.00 17.06 +1.07 51 0 324 0
29APR26 190.00 C 15.75 15.75 15.75 15.86 +0.66 50 3 512 +2
29APR26 192.50 C 13.49 14.92 13.49 14.99 +0.71 50 33 375 -7
29APR26 195.00 C 14.21 14.21 14.01 14.01 +0.65 50 2 481 +1
29APR26 197.50 C 12.84 12.84 12.84 13.43 +0.85 51 30 449 +24
29APR26 200.00 C 12.36 12.49 12.36 12.60 +0.80 51 14 539 0
29APR26 205.00 C 11.16 11.16 11.16 11.09 +0.74 51 5 211 -4
29APR26 210.00 C 0.00 0.00 0.00 9.73 +0.66 51 0 147 0
29APR26 215.00 C 8.00 8.00 8.00 8.51 +0.59 50 2 300 +2
29APR26 220.00 C 0.00 0.00 0.00 7.44 +0.53 50 0 181 0
29APR26 225.00 C 0.00 0.00 0.00 6.48 +0.47 50 0 304 0
29APR26 230.00 C 6.20 6.47 6.20 5.64 +0.42 50 2 669 0
29APR26 235.00 C 0.00 0.00 0.00 4.90 +0.37 50 0 358 0
29APR26 240.00 C 5.32 5.32 5.32 4.25 +0.44 50 30 90 +29
29APR26 245.00 C 0.00 0.00 0.00 3.57 +0.28 50 0 2 0
29APR26 250.00 C 0.00 0.00 0.00 3.09 +0.25 50 0 27 0
29APR26 255.00 C 0.00 0.00 0.00 2.67 +0.22 50 0 5 0
29APR26 260.00 C 3.47 3.47 3.47 2.30 +0.19 50 30 60 +30
29APR26 265.00 C 0.00 0.00 0.00 1.98 +0.17 50 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 1.70 +0.14 50 0 4 0
29APR26 275.00 C 0.00 0.00 0.00 1.46 +0.12 50 0 1 0
29APR26 280.00 C 0.00 0.00 0.00 1.26 +0.11 50 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 1.08 +0.10 50 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.92 +0.08 50 0 60 0
29APR26 295.00 C 0.00 0.00 0.00 0.79 +0.07 50 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.68 +0.07 50 0 25 0
29APR26 310.00 C 0.00 0.00 0.00 0.49 +0.04 50 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 0.19 +0.02 50 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 0.14 +0.02 50 0 2 0
29APR26 360.00 C 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 82.57 +2.32 56 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 80.18 +2.32 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 77.80 +2.32 54 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 75.17 +2.05 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 73.26 +2.48 54 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 71.46 +3.00 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 69.15 +2.99 56 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 66.86 +2.61 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 64.60 +2.58 54 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 62.37 +2.55 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 60.17 +2.51 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 58.02 +2.83 52 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 55.51 +2.39 50 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 53.83 +2.74 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 51.31 +2.20 49 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 49.33 +2.15 49 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 47.54 +2.25 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 46.00 +2.54 50 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.17 +2.49 50 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.27 +2.32 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.37 +1.78 49 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.66 +1.68 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.25 +2.03 49 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.03 +1.29 47 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.79 +1.05 48 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.59 -0.13 46 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 30.69 +1.30 48 0 0 0
29JUN26 167.50 C 27.20 27.20 27.20 29.27 +1.16 48 21 21 +21
29JUN26 170.00 C 0.00 0.00 0.00 27.80 +0.16 47 0 500 0
29JUN26 172.50 C 0.00 0.00 0.00 27.05 +1.47 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 25.86 +1.52 48 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 24.24 +0.40 48 0 0 0
29JUN26 180.00 C 22.00 22.30 21.50 23.85 +1.20 49 70 175 +70
29JUN26 182.50 C 0.00 0.00 0.00 22.76 +1.02 49 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 21.67 +1.00 49 0 90 0
29JUN26 187.50 C 0.00 0.00 0.00 20.58 +0.97 49 0 88 0
29JUN26 190.00 C 0.00 0.00 0.00 19.55 +0.84 49 0 121 0
29JUN26 192.50 C 18.28 18.28 18.28 18.66 +0.85 49 1 121 0
29JUN26 195.00 C 0.00 0.00 0.00 17.77 +0.83 49 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 16.88 +0.82 49 0 210 0
29JUN26 200.00 C 16.50 16.58 16.50 16.00 +0.79 49 41 1,683 0
29JUN26 205.00 C 15.11 15.11 15.11 14.46 +0.68 49 1 92 0
29JUN26 210.00 C 0.00 0.00 0.00 13.05 +0.65 48 0 484 0
29JUN26 215.00 C 0.00 0.00 0.00 11.66 +0.54 48 0 397 0
29JUN26 220.00 C 0.00 0.00 0.00 10.56 +0.51 48 0 1,517 0
29JUN26 225.00 C 0.00 0.00 0.00 9.48 +0.50 48 0 291 0
29JUN26 230.00 C 9.50 9.84 9.50 8.44 +0.39 48 8 1,239 +8
29JUN26 235.00 C 0.00 0.00 0.00 7.64 +0.38 48 0 73 0
29JUN26 240.00 C 0.00 0.00 0.00 6.84 +0.37 48 0 3,131 0
29JUN26 245.00 C 6.22 6.22 6.22 6.06 +0.28 48 2 399 0
29JUN26 250.00 C 7.40 7.40 7.40 5.32 +0.26 48 4 580 0
29JUN26 255.00 C 0.00 0.00 0.00 4.77 +0.27 48 0 30 0
29JUN26 260.00 C 0.00 0.00 0.00 4.21 +0.22 48 0 571 0
29JUN26 265.00 C 0.00 0.00 0.00 3.79 +0.19 48 0 102 0
29JUN26 270.00 C 5.99 5.99 5.99 3.40 +0.18 48 2 15 0
29JUN26 275.00 C 0.00 0.00 0.00 3.01 +0.18 48 0 103 0
29JUN26 280.00 C 0.00 0.00 0.00 2.67 +0.12 48 0 6 0
29JUN26 285.00 C 0.00 0.00 0.00 2.41 +0.12 48 0 18 0
29JUN26 290.00 C 0.00 0.00 0.00 2.15 +0.12 48 0 494 0
29JUN26 295.00 C 0.00 0.00 0.00 1.89 +0.11 48 0 31 0
29JUN26 300.00 C 3.20 3.24 3.18 1.74 +0.13 48 200 3,436 +200
29JUN26 310.00 C 2.78 2.78 2.78 1.35 +0.08 48 1 24 +1
29JUN26 320.00 C 0.00 0.00 0.00 1.06 +0.05 48 0 60 0
29JUN26 330.00 C 0.00 0.00 0.00 0.85 +0.05 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 0.66 +0.03 48 0 41 0
29JUN26 350.00 C 0.00 0.00 0.00 0.53 +0.03 48 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 0.41 +0.02 48 0 0 0
29JUN26 370.00 C 1.60 1.70 1.60 0.33 +0.01 48 5 56 +5
29JUN26 380.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 0.21 +0.01 48 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 0.16 0.00 47 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 151 0
29JUN26 420.00 C 0.00 0.00 0.00 0.10 0.00 47 0 90 0
29JUN26 430.00 C 0.00 0.00 0.00 0.08 0.00 48 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.06 0.00 47 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.05 0.00 47 0 36 0
29SEP26 100.00 C 0.00 0.00 0.00 83.84 +2.95 57 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 81.31 +2.65 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 79.07 +2.65 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 76.65 +2.43 52 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 74.46 +2.42 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 72.77 +2.86 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 70.72 +2.89 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 68.63 +2.86 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 66.56 +2.81 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 64.54 +2.76 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 62.58 +2.73 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 60.65 +2.69 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 58.76 +2.63 51 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 56.91 +2.36 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 55.10 +2.30 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 53.23 +2.14 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 51.31 +2.11 50 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 49.64 +2.06 49 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 47.61 +1.32 48 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 46.44 +1.74 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.51 +1.51 48 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 43.03 +1.47 48 0 31 0
29SEP26 155.00 C 0.00 0.00 0.00 42.20 +1.73 50 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.79 +1.68 49 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.85 +1.34 48 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 37.53 +1.00 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.51 +1.21 49 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 35.04 +0.92 48 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 34.59 +1.04 50 0 36 0
29SEP26 172.50 C 0.00 0.00 0.00 32.69 +1.07 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 32.13 +1.41 50 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 30.51 +0.61 49 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 29.72 +0.81 49 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 28.88 +0.94 49 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 27.87 +1.07 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 26.85 +0.83 49 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 25.84 +0.83 49 0 105 0
29SEP26 192.50 C 23.83 23.83 23.83 24.83 +0.68 49 30 30 +30
29SEP26 195.00 C 0.00 0.00 0.00 23.99 +0.66 49 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 23.16 +0.66 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 22.34 +0.66 49 0 352 0
29SEP26 205.00 C 0.00 0.00 0.00 20.69 +0.65 49 0 98 0
29SEP26 210.00 C 0.00 0.00 0.00 19.12 +1.04 49 0 186 0
29SEP26 215.00 C 0.00 0.00 0.00 17.82 +0.99 49 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 16.52 +0.95 49 0 137 0
29SEP26 225.00 C 0.00 0.00 0.00 15.22 +0.87 49 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 14.14 +0.76 49 0 1,148 0
29SEP26 235.00 C 13.95 13.95 13.95 13.14 +0.72 49 1 47 +1
29SEP26 240.00 C 12.40 12.40 12.20 12.15 +0.69 49 3 354 -3
29SEP26 245.00 C 0.00 0.00 0.00 11.15 +0.58 48 0 82 0
29SEP26 250.00 C 0.00 0.00 0.00 10.39 +0.54 49 0 492 0
29SEP26 255.00 C 0.00 0.00 0.00 9.65 +0.51 48 0 49 0
29SEP26 260.00 C 0.00 0.00 0.00 8.91 +0.48 48 0 313 0
29SEP26 265.00 C 0.00 0.00 0.00 8.17 +0.43 48 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 7.59 +0.36 48 0 89 0
29SEP26 275.00 C 8.90 8.90 8.90 7.06 +0.15 48 5 11 +5
29SEP26 280.00 C 0.00 0.00 0.00 6.53 +0.33 48 0 48 0
29SEP26 285.00 C 0.00 0.00 0.00 6.00 +0.31 48 0 32 0
29SEP26 290.00 C 0.00 0.00 0.00 5.36 +0.09 48 0 119 0
29SEP26 295.00 C 0.00 0.00 0.00 5.00 +0.09 48 0 70 0
29SEP26 300.00 C 0.00 0.00 0.00 4.64 +0.08 48 0 346 0
29SEP26 310.00 C 0.00 0.00 0.00 3.92 +0.08 48 0 197 0
29SEP26 320.00 C 0.00 0.00 0.00 3.38 +0.04 48 0 17 0
29SEP26 330.00 C 0.00 0.00 0.00 2.90 +0.04 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 2.43 +0.02 48 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 2.12 +0.02 48 0 218 0
29SEP26 360.00 C 0.00 0.00 0.00 1.81 +0.02 48 0 95 0
29SEP26 370.00 C 0.00 0.00 0.00 1.53 +0.01 48 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 1.33 0.00 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 1.14 0.00 48 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 0.96 0.00 48 0 152 0
29SEP26 410.00 C 0.00 0.00 0.00 0.84 0.00 48 0 10 0
29SEP26 420.00 C 2.30 2.30 2.30 0.72 -0.03 48 3 37 -3
29SEP26 430.00 C 0.00 0.00 0.00 0.60 -0.01 48 0 15 0
29SEP26 440.00 C 0.00 0.00 0.00 0.53 0.00 48 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 0.46 0.00 48 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 85.39 +2.40 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 83.24 +2.38 54 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 81.13 +2.36 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 79.04 +2.83 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 76.66 +2.47 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 74.98 +2.76 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 73.00 +2.72 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 71.05 +2.68 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 69.15 +2.64 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 67.27 +2.59 51 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 65.44 +2.55 51 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 63.44 +2.29 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 61.69 +2.25 50 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 59.90 +2.13 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 58.32 +2.18 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 56.68 +2.13 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 54.67 +1.66 48 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 53.13 +1.61 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.82 +1.79 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.11 +1.50 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.70 +0.78 48 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 47.92 +2.08 49 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.57 +2.05 49 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.24 +1.99 49 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.94 +1.94 49 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.69 +1.88 49 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.47 +1.84 49 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.73 +1.24 48 0 0 0
30DEC26 170.00 C 38.00 38.00 38.00 39.01 +1.37 49 1 2 +1
30DEC26 172.50 C 0.00 0.00 0.00 38.01 +1.67 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.97 +1.67 49 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.80 +0.28 47 0 52 0
30DEC26 180.00 C 33.50 33.50 32.11 34.79 +1.19 49 6 1,003 +1
30DEC26 182.50 C 0.00 0.00 0.00 33.81 +1.20 49 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 32.82 +1.12 49 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 31.84 +1.02 49 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 30.86 +0.89 49 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 29.88 +0.87 49 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 28.89 +0.70 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 28.09 +0.69 48 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 27.29 +0.69 48 0 386 0
30DEC26 205.00 C 0.00 0.00 0.00 25.70 +0.69 48 0 253 0
30DEC26 210.00 C 0.00 0.00 0.00 24.11 +0.68 48 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 22.57 +0.52 48 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 21.32 +0.52 48 0 93 0
30DEC26 225.00 C 0.00 0.00 0.00 20.06 +1.08 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 18.81 +0.51 48 0 55 0
30DEC26 235.00 C 0.00 0.00 0.00 17.56 +0.89 48 0 10 0
30DEC26 240.00 C 0.00 0.00 0.00 16.60 +0.85 48 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 15.64 +0.82 48 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 14.68 +0.79 48 0 74 0
30DEC26 255.00 C 0.00 0.00 0.00 13.72 +0.75 48 0 5 0
30DEC26 260.00 C 0.00 0.00 0.00 12.49 +0.25 47 0 37 0
30DEC26 265.00 C 0.00 0.00 0.00 11.81 +0.25 47 0 84 0
30DEC26 270.00 C 0.00 0.00 0.00 11.45 +0.58 48 0 5 0
30DEC26 275.00 C 0.00 0.00 0.00 10.43 +0.24 47 0 0 0
30DEC26 280.00 C 12.20 12.20 12.20 10.03 +0.53 48 4 209 +3
30DEC26 285.00 C 0.00 0.00 0.00 9.13 +0.16 47 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.64 +0.16 47 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 8.14 +0.15 47 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.65 -0.07 47 0 46 0
30DEC26 310.00 C 0.00 0.00 0.00 6.66 -0.09 47 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 5.96 +0.09 47 0 1 0
30DEC26 330.00 C 6.95 6.95 6.95 5.28 +0.09 47 2 2 +2
30DEC26 340.00 C 0.00 0.00 0.00 4.60 +0.07 47 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 4.12 +0.05 47 0 27 0
TOTAL CALL 6,821 146,375 +2,261
29JAN26 140.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 173 0
29JAN26 142.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 35 0
29JAN26 145.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 1,040 0
29JAN26 147.50 P 0.21 0.21 0.21 0.04 -0.05 52 10 25 0
29JAN26 150.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 855 0
29JAN26 152.50 P 0.60 0.63 0.29 0.11 -0.13 51 17 24 -5
29JAN26 155.00 P 0.78 0.78 0.40 0.18 -0.19 50 51 82 +16
29JAN26 157.50 P 0.00 0.00 0.00 0.29 -0.27 50 0 247 0
29JAN26 160.00 P 1.41 1.44 0.67 0.46 -0.37 50 116 883 +65
29JAN26 162.50 P 1.52 1.89 1.27 0.70 -0.48 51 156 254 +100
29JAN26 165.00 P 2.37 2.37 1.07 1.02 -0.63 51 297 476 +255
29JAN26 167.50 P 3.04 3.17 1.62 1.43 -0.80 50 552 1,109 +252
29JAN26 170.00 P 3.20 4.05 1.95 1.95 -0.99 50 909 3,951 -223
29JAN26 172.50 P 4.80 4.80 2.50 2.54 -1.24 49 791 1,037 +435
29JAN26 175.00 P 5.55 6.19 3.30 3.33 -1.47 49 309 1,912 +43
29JAN26 177.50 P 5.99 6.46 4.39 4.39 -1.60 50 158 682 +76
29JAN26 180.00 P 8.81 9.30 5.31 5.58 -1.64 50 124 1,992 +39
29JAN26 182.50 P 7.91 8.20 6.74 6.75 -2.05 49 165 1,514 +147
29JAN26 185.00 P 12.50 12.80 8.23 8.23 -2.20 49 250 1,511 +103
29JAN26 187.50 P 14.10 14.10 10.00 9.98 -2.23 50 173 1,410 +53
29JAN26 190.00 P 18.00 18.00 11.87 12.09 -1.51 53 2 2,605 -2
29JAN26 192.50 P 18.50 19.00 18.50 14.07 -1.14 54 162 1,629 -126
29JAN26 195.00 P 20.00 20.00 17.20 15.84 -2.16 52 4 1,782 +1
29JAN26 197.50 P 23.01 23.01 23.01 17.72 -2.53 49 4 2,995 -4
29JAN26 200.00 P 23.00 23.00 20.30 19.82 -2.36 47 306 3,540 -135
29JAN26 205.00 P 24.85 24.85 24.85 24.58 -2.98 50 30 930 0
29JAN26 210.00 P 35.00 35.00 35.00 29.35 -3.14 50 5 2,355 0
29JAN26 215.00 P 35.27 35.27 35.27 34.34 -2.40 56 1 675 -1
29JAN26 220.00 P 44.00 44.00 42.37 39.63 -2.57 73 23 501 -20
29JAN26 225.00 P 0.00 0.00 0.00 44.20 -3.59 0 0 652 0
29JAN26 230.00 P 53.00 53.00 50.50 49.20 -3.74 0 27 511 0
29JAN26 235.00 P 0.00 0.00 0.00 54.20 -3.89 0 0 171 -36
29JAN26 240.00 P 63.00 63.00 62.70 59.20 -2.93 0 53 109 -77
29JAN26 245.00 P 0.00 0.00 0.00 64.20 -2.88 0 0 194 0
29JAN26 250.00 P 0.00 0.00 0.00 69.20 -2.93 0 0 82 -51
29JAN26 255.00 P 0.00 0.00 0.00 74.20 -2.90 0 0 0 -76
29JAN26 260.00 P 0.00 0.00 0.00 79.20 -2.20 0 0 60 0
29JAN26 265.00 P 0.00 0.00 0.00 84.75 -1.65 129 0 0 0
29JAN26 270.00 P 0.00 0.00 0.00 89.20 -2.86 0 0 0 0
29JAN26 275.00 P 0.00 0.00 0.00 94.20 -2.86 0 0 0 0
29JAN26 280.00 P 0.00 0.00 0.00 99.20 -2.20 0 0 0 0
29JAN26 285.00 P 0.00 0.00 0.00 104.20 -2.88 0 0 0 0
29JAN26 290.00 P 0.00 0.00 0.00 109.20 -2.94 0 0 0 0
29JAN26 295.00 P 0.00 0.00 0.00 114.20 -2.93 0 0 0 0
29JAN26 300.00 P 0.00 0.00 0.00 119.20 -2.93 0 0 0 0
29JAN26 310.00 P 0.00 0.00 0.00 129.20 -2.93 0 0 0 0
29JAN26 320.00 P 0.00 0.00 0.00 139.20 -2.93 0 0 0 0
29JAN26 330.00 P 0.00 0.00 0.00 149.20 -2.93 0 0 0 0
29JAN26 340.00 P 0.00 0.00 0.00 159.44 -2.69 175 0 0 0
29JAN26 350.00 P 0.00 0.00 0.00 169.44 -2.69 182 0 0 0
29JAN26 360.00 P 0.00 0.00 0.00 179.44 -2.69 189 0 0 0
29JAN26 370.00 P 0.00 0.00 0.00 189.20 -2.93 0 0 0 0
29JAN26 380.00 P 0.00 0.00 0.00 199.20 -2.93 0 0 0 0
29JAN26 390.00 P 0.00 0.00 0.00 209.20 -2.93 0 0 0 0
29JAN26 400.00 P 0.00 0.00 0.00 219.20 -2.93 0 0 0 0
29JAN26 410.00 P 0.00 0.00 0.00 229.20 -2.90 0 0 0 0
29JAN26 420.00 P 0.00 0.00 0.00 239.20 -2.90 0 0 0 0
29JAN26 430.00 P 0.00 0.00 0.00 249.20 -2.90 0 0 0 0
29JAN26 440.00 P 0.00 0.00 0.00 259.20 -2.90 0 0 0 0
29JAN26 450.00 P 0.00 0.00 0.00 269.24 -2.88 213 0 0 0
29JAN26 460.00 P 0.00 0.00 0.00 279.20 -2.89 0 0 0 0
29JAN26 470.00 P 0.00 0.00 0.00 289.20 -2.89 0 0 0 0
29JAN26 480.00 P 0.00 0.00 0.00 299.43 -2.66 252 0 0 0
29JAN26 490.00 P 0.00 0.00 0.00 309.43 -2.66 256 0 0 0
29JAN26 500.00 P 0.00 0.00 0.00 319.20 -2.89 0 0 0 0
26FEB26 140.00 P 0.72 1.10 0.72 0.42 -0.14 46 4 127 +4
26FEB26 142.50 P 0.00 0.00 0.00 0.53 -0.22 46 0 4 0
26FEB26 145.00 P 1.60 1.60 1.03 0.72 -0.28 46 67 126 +66
26FEB26 147.50 P 0.00 0.00 0.00 0.93 -0.34 46 0 54 0
26FEB26 150.00 P 2.00 2.30 2.00 1.19 -0.42 46 2 231 +2
26FEB26 152.50 P 0.00 0.00 0.00 1.56 -0.44 46 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 1.94 -0.54 46 0 59 0
26FEB26 157.50 P 3.70 3.70 3.11 2.42 -0.57 46 13 82 +7
26FEB26 160.00 P 3.62 3.62 3.62 2.92 -0.68 46 3 715 0
26FEB26 162.50 P 4.41 5.10 3.50 3.50 -0.81 46 54 513 +37
26FEB26 165.00 P 5.15 5.15 4.24 4.05 -0.86 45 3 618 0
26FEB26 167.50 P 5.95 5.95 4.79 4.79 -1.11 45 4 543 0
26FEB26 170.00 P 7.50 8.00 5.65 5.65 -1.27 45 703 889 -355
26FEB26 172.50 P 6.90 7.10 6.68 6.61 -1.22 45 65 433 +59
26FEB26 175.00 P 10.25 10.25 7.60 7.61 -1.40 45 217 564 +26
26FEB26 177.50 P 11.50 11.50 8.82 8.70 -1.59 45 119 1,300 +17
26FEB26 180.00 P 11.64 11.64 10.05 9.90 -1.74 45 86 1,747 +3
26FEB26 182.50 P 13.06 13.06 11.31 11.31 -1.62 45 5 1,091 -5
26FEB26 185.00 P 14.60 14.60 13.77 12.47 -2.13 44 34 1,444 0
26FEB26 187.50 P 15.64 15.64 15.64 13.93 -2.20 44 30 1,363 -21
26FEB26 190.00 P 20.00 20.00 20.00 15.64 -2.18 44 5 1,471 -5
26FEB26 192.50 P 0.00 0.00 0.00 17.60 -1.74 46 0 968 0
26FEB26 195.00 P 0.00 0.00 0.00 19.37 -1.75 46 0 1,104 0
26FEB26 197.50 P 0.00 0.00 0.00 21.16 -1.84 46 0 1,293 0
26FEB26 200.00 P 0.00 0.00 0.00 23.08 -1.87 46 0 727 0
26FEB26 205.00 P 0.00 0.00 0.00 27.04 -1.96 46 0 1,022 0
26FEB26 210.00 P 36.29 36.29 36.29 31.21 -2.04 46 1 456 0
26FEB26 215.00 P 0.00 0.00 0.00 36.16 -2.48 50 0 718 0
26FEB26 220.00 P 0.00 0.00 0.00 40.04 -3.47 45 0 566 0
26FEB26 225.00 P 0.00 0.00 0.00 45.44 -2.43 52 0 140 0
26FEB26 230.00 P 51.64 51.64 50.50 51.03 -1.91 62 31 72 +3
26FEB26 235.00 P 56.90 56.90 56.90 54.27 -3.82 43 30 78 +30
26FEB26 240.00 P 0.00 0.00 0.00 59.28 -2.85 46 0 145 0
26FEB26 245.00 P 0.00 0.00 0.00 64.37 -2.71 52 0 188 0
26FEB26 250.00 P 0.00 0.00 0.00 70.05 -2.08 66 0 449 0
26FEB26 255.00 P 0.00 0.00 0.00 74.20 -2.90 0 0 42 0
26FEB26 260.00 P 0.00 0.00 0.00 79.52 -2.63 63 0 209 0
26FEB26 265.00 P 0.00 0.00 0.00 84.75 -2.40 70 0 20 0
26FEB26 270.00 P 0.00 0.00 0.00 90.24 -1.90 80 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 94.40 -2.70 68 0 241 0
26FEB26 280.00 P 0.00 0.00 0.00 99.20 -2.97 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 104.81 -2.78 81 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 109.20 -2.94 0 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 114.21 -2.92 68 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 119.59 -2.54 85 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 129.59 -2.54 89 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 139.42 -2.71 89 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 149.42 -2.71 93 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 159.44 -2.69 97 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 169.44 -2.69 101 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 179.44 -2.69 105 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 189.58 -2.55 112 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 199.51 -2.62 114 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 209.61 -2.52 120 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 219.20 -2.93 0 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 229.20 -2.93 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 239.58 -2.54 129 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 249.58 -2.54 132 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 259.58 -2.54 135 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 269.41 -2.71 132 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 279.40 -2.72 134 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 289.34 -2.75 134 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 299.43 -2.69 140 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 309.43 -2.70 143 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 319.60 -2.52 151 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 1,621 0
30MAR26 102.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.13 -0.03 51 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.17 -0.05 50 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.23 -0.06 50 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.30 -0.08 50 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.39 -0.09 50 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.50 -0.10 50 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.63 -0.11 50 0 1 0
30MAR26 127.50 P 1.32 1.32 1.32 0.79 -0.15 50 2 9 +2
30MAR26 130.00 P 0.00 0.00 0.00 0.98 -0.15 50 0 17 0
30MAR26 132.50 P 0.00 0.00 0.00 1.18 -0.22 50 0 65 0
30MAR26 135.00 P 1.82 1.82 1.82 1.50 -0.18 51 2 243 0
30MAR26 137.50 P 2.01 2.01 2.01 1.74 -0.27 50 1 92 0
30MAR26 140.00 P 0.00 0.00 0.00 2.09 -0.38 50 0 37 0
30MAR26 142.50 P 0.00 0.00 0.00 2.48 -0.31 50 0 48 0
30MAR26 145.00 P 0.00 0.00 0.00 2.88 -0.42 50 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 3.40 -0.42 50 0 0 0
30MAR26 150.00 P 4.36 4.36 4.36 3.99 -0.36 51 1 420 -1
30MAR26 152.50 P 0.00 0.00 0.00 4.51 -0.51 50 0 5 0
30MAR26 155.00 P 5.80 5.80 5.80 5.06 -0.53 50 1 3 +1
30MAR26 157.50 P 0.00 0.00 0.00 5.71 -0.76 50 0 5 0
30MAR26 160.00 P 8.00 8.15 7.29 6.46 -0.71 50 32 542 +1
30MAR26 162.50 P 8.60 8.60 8.60 7.28 -0.85 49 20 85 +20
30MAR26 165.00 P 0.00 0.00 0.00 8.10 -0.88 49 0 492 0
30MAR26 167.50 P 10.29 10.29 10.29 9.08 -1.02 49 50 254 0
30MAR26 170.00 P 11.88 11.88 10.02 10.11 -0.99 49 12 285 +4
30MAR26 172.50 P 11.25 11.25 11.25 11.19 -1.16 49 3 393 -3
30MAR26 175.00 P 14.87 14.97 14.35 12.26 -1.24 49 52 452 +3
30MAR26 177.50 P 14.14 14.18 13.68 13.57 -1.23 49 34 983 0
30MAR26 180.00 P 18.00 18.00 14.80 14.87 -1.34 50 21 7,151 0
30MAR26 182.50 P 0.00 0.00 0.00 16.11 -1.71 49 0 371 0
30MAR26 185.00 P 20.00 20.00 20.00 17.56 -1.77 49 1 1,137 0
30MAR26 187.50 P 0.00 0.00 0.00 19.06 -1.87 49 0 917 0
30MAR26 190.00 P 0.00 0.00 0.00 20.60 -2.32 49 0 1,009 0
30MAR26 192.50 P 0.00 0.00 0.00 21.82 -1.35 48 0 1,527 0
30MAR26 195.00 P 26.50 26.50 26.50 24.03 -2.03 50 1 1,068 -1
30MAR26 197.50 P 0.00 0.00 0.00 25.50 -2.43 49 0 1,616 0
30MAR26 200.00 P 27.30 27.30 27.30 26.95 -1.27 48 1 5,217 0
30MAR26 205.00 P 0.00 0.00 0.00 31.34 -2.31 51 0 652 0
30MAR26 210.00 P 0.00 0.00 0.00 35.80 -1.84 53 0 1,067 0
30MAR26 215.00 P 0.00 0.00 0.00 39.26 -2.47 52 0 876 0
30MAR26 220.00 P 45.00 45.55 44.20 44.19 -2.05 55 43 3,807 +3
30MAR26 225.00 P 49.39 49.39 49.39 48.70 -1.42 56 2 1,988 0
30MAR26 230.00 P 55.00 55.00 53.46 51.87 -2.36 51 87 1,543 -1
30MAR26 235.00 P 0.00 0.00 0.00 57.80 -1.54 59 0 1,057 0
30MAR26 240.00 P 64.00 64.00 62.15 60.03 -3.85 46 113 178 +107
30MAR26 245.00 P 0.00 0.00 0.00 67.27 -1.22 62 0 47 0
30MAR26 250.00 P 0.00 0.00 0.00 70.12 -3.03 51 0 60 0
30MAR26 255.00 P 0.00 0.00 0.00 74.85 -2.87 51 0 3 0
30MAR26 260.00 P 0.00 0.00 0.00 80.04 -2.42 55 0 83 0
30MAR26 265.00 P 0.00 0.00 0.00 84.75 -2.66 54 0 37 0
30MAR26 270.00 P 0.00 0.00 0.00 90.24 -2.06 61 0 179 0
30MAR26 275.00 P 0.00 0.00 0.00 94.48 -2.74 55 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 99.36 -2.81 55 0 86 0
30MAR26 285.00 P 103.82 103.82 103.82 104.81 -2.78 63 1 212 0
30MAR26 290.00 P 0.00 0.00 0.00 109.32 -2.83 57 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 114.33 -2.81 59 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 119.59 -2.55 66 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 129.59 -2.54 69 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 139.44 -2.69 70 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 149.42 -2.71 73 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 159.44 -2.69 76 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 169.44 -2.70 79 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 179.44 -2.69 82 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 189.58 -2.55 87 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 199.51 -2.62 89 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 209.61 -2.52 93 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 219.31 -2.82 89 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 229.22 -2.91 87 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 239.58 -2.54 100 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 249.58 -2.54 102 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 259.58 -2.54 105 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 269.41 -2.71 103 0 0 0
29APR26 120.00 P 1.40 1.40 1.40 0.94 -0.13 50 3 64 +3
29APR26 122.50 P 0.00 0.00 0.00 1.11 -0.13 50 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 1.31 -0.18 50 0 31 0
29APR26 127.50 P 0.00 0.00 0.00 1.59 -0.19 50 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 1.88 -0.19 50 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 2.19 -0.27 50 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 2.59 -0.26 50 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 2.98 -0.29 50 0 2 0
29APR26 140.00 P 3.80 3.80 3.80 3.43 -0.37 50 1 16 0
29APR26 142.50 P 0.00 0.00 0.00 3.96 -0.37 50 0 4 0
29APR26 145.00 P 0.00 0.00 0.00 4.49 -0.39 50 0 10 0
29APR26 147.50 P 0.00 0.00 0.00 5.08 -0.49 50 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 5.77 -0.29 50 0 5 0
29APR26 152.50 P 0.00 0.00 0.00 6.45 -0.49 50 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 7.18 -0.39 50 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 7.80 -0.60 49 0 0 0
29APR26 160.00 P 10.35 10.35 9.50 8.63 -0.66 49 5 18 +5
29APR26 162.50 P 10.36 10.36 9.67 9.47 -0.92 49 90 210 +90
29APR26 165.00 P 10.40 10.40 10.40 10.47 -0.97 49 1 91 0
29APR26 167.50 P 12.47 12.47 12.47 11.49 -0.94 49 13 55 +13
29APR26 170.00 P 12.52 12.52 12.52 12.51 -1.15 49 2 140 0
29APR26 172.50 P 13.66 13.66 13.66 13.61 -1.27 49 2 166 0
29APR26 175.00 P 17.46 17.46 14.89 14.81 -1.36 48 63 408 +60
29APR26 177.50 P 17.61 17.74 16.16 16.08 -1.32 49 121 475 +99
29APR26 180.00 P 18.90 18.90 17.31 17.41 -1.37 49 33 171 +27
29APR26 182.50 P 18.84 18.84 18.84 18.78 -1.47 49 3 191 0
29APR26 185.00 P 20.32 20.32 20.32 20.22 -1.57 49 1 371 0
29APR26 187.50 P 0.00 0.00 0.00 21.58 -1.78 48 0 349 0
29APR26 190.00 P 0.00 0.00 0.00 23.11 -1.94 49 0 470 0
29APR26 192.50 P 0.00 0.00 0.00 24.81 -2.10 49 0 473 0
29APR26 195.00 P 0.00 0.00 0.00 26.71 -1.94 50 0 1,010 0
29APR26 197.50 P 0.00 0.00 0.00 28.53 -1.81 50 0 357 0
29APR26 200.00 P 0.00 0.00 0.00 30.23 -2.06 50 0 322 0
29APR26 205.00 P 0.00 0.00 0.00 33.91 -2.14 51 0 57 0
29APR26 210.00 P 0.00 0.00 0.00 38.22 -1.71 52 0 48 0
29APR26 215.00 P 0.00 0.00 0.00 41.73 -2.21 52 0 43 0
29APR26 220.00 P 0.00 0.00 0.00 46.13 -1.92 53 0 170 0
29APR26 225.00 P 0.00 0.00 0.00 49.91 -2.33 52 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 53.68 -2.84 51 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 58.36 -2.51 53 0 2 0
29APR26 240.00 P 0.00 0.00 0.00 62.51 -2.77 52 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 67.27 -2.48 53 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 71.35 -2.95 51 0 51 0
29APR26 255.00 P 0.00 0.00 0.00 76.38 -2.20 54 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.05 -2.33 54 0 1 0
29APR26 265.00 P 0.00 0.00 0.00 85.18 -2.70 51 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 90.37 -2.51 54 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 95.18 -2.13 54 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 99.45 -2.72 49 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 104.81 -2.78 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 109.32 -2.95 50 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 114.85 -2.29 59 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 119.80 -2.34 60 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 129.78 -2.35 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 139.44 -2.70 61 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 149.42 -2.71 64 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 159.44 -2.69 67 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 169.44 -2.70 69 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 179.44 -2.69 71 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 189.58 -2.55 76 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 199.51 -2.62 77 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 209.61 -2.52 81 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 219.31 -2.82 78 0 0 0
29JUN26 100.00 P 1.10 1.10 1.10 0.54 -0.10 48 10 2,513 +10
29JUN26 102.50 P 0.00 0.00 0.00 0.67 -0.09 48 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.81 -0.10 48 0 40 0
29JUN26 107.50 P 0.00 0.00 0.00 0.97 -0.14 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 1.18 -0.14 48 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 1.39 -0.16 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 1.64 -0.21 48 0 16 0
29JUN26 117.50 P 0.00 0.00 0.00 1.93 -0.21 48 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 2.23 -0.24 48 0 1,261 0
29JUN26 122.50 P 0.00 0.00 0.00 2.58 -0.30 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 2.99 -0.29 48 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 3.39 -0.32 48 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 3.85 -0.40 48 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 4.39 -0.40 48 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 4.93 -0.40 48 0 18 0
29JUN26 137.50 P 0.00 0.00 0.00 5.31 -0.68 47 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 5.97 -0.71 47 0 45 0
29JUN26 142.50 P 7.53 7.53 7.53 6.64 -0.74 47 30 31 +30
29JUN26 145.00 P 0.00 0.00 0.00 7.32 -0.78 47 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 8.05 -0.92 47 0 0 0
29JUN26 150.00 P 8.70 8.96 8.70 9.15 -0.40 48 35 218 +30
29JUN26 152.50 P 0.00 0.00 0.00 10.03 -0.69 48 0 80 0
29JUN26 155.00 P 12.04 12.10 12.04 10.91 -0.39 48 2 290 +2
29JUN26 157.50 P 11.85 11.85 11.85 11.88 -0.45 48 30 391 +30
29JUN26 160.00 P 0.00 0.00 0.00 12.55 -0.81 47 0 2,254 0
29JUN26 162.50 P 0.00 0.00 0.00 13.58 -0.81 47 3 460 +3
29JUN26 165.00 P 16.17 16.17 16.17 14.61 -0.97 47 60 233 -30
29JUN26 167.50 P 0.00 0.00 0.00 15.70 -0.99 47 0 242 0
29JUN26 170.00 P 19.20 19.20 16.90 16.92 -1.04 46 33 1,576 +30
29JUN26 172.50 P 18.02 18.02 18.02 18.15 -1.18 46 2 214 -2
29JUN26 175.00 P 0.00 0.00 0.00 19.37 -1.31 46 0 205 0
29JUN26 177.50 P 22.16 22.16 22.16 20.59 -1.49 46 60 243 +60
29JUN26 180.00 P 23.51 23.51 23.51 21.99 -1.34 46 30 6,283 +30
29JUN26 182.50 P 26.06 26.06 26.06 23.41 -1.62 46 30 1,111 0
29JUN26 185.00 P 26.52 26.52 26.27 24.87 -1.69 46 31 2,103 +30
29JUN26 187.50 P 27.93 27.93 27.93 26.45 -1.71 46 1 107 0
29JUN26 190.00 P 29.88 29.88 29.88 28.01 -1.78 46 30 1,805 +30
29JUN26 192.50 P 0.00 0.00 0.00 29.77 -1.81 47 0 2,743 0
29JUN26 195.00 P 31.20 31.20 31.20 31.27 -1.92 46 1 357 0
29JUN26 197.50 P 34.26 34.26 33.43 33.27 -0.88 47 38 309 +30
29JUN26 200.00 P 0.00 0.00 0.00 34.05 -2.11 45 0 6,685 0
29JUN26 205.00 P 0.00 0.00 0.00 39.59 -0.84 50 0 596 0
29JUN26 210.00 P 0.00 0.00 0.00 41.93 -2.31 47 0 374 0
29JUN26 215.00 P 0.00 0.00 0.00 45.69 -2.71 47 0 386 0
29JUN26 220.00 P 0.00 0.00 0.00 49.78 -2.63 48 0 3,294 0
29JUN26 225.00 P 0.00 0.00 0.00 54.59 -1.92 50 0 127 0
29JUN26 230.00 P 0.00 0.00 0.00 57.91 -2.66 48 0 1,118 0
29JUN26 235.00 P 0.00 0.00 0.00 62.98 -1.84 51 0 76 0
29JUN26 240.00 P 0.00 0.00 0.00 67.25 -1.87 51 0 797 0
29JUN26 245.00 P 0.00 0.00 0.00 71.50 -2.08 51 0 215 0
29JUN26 250.00 P 0.00 0.00 0.00 75.97 -2.01 52 0 198 0
29JUN26 255.00 P 0.00 0.00 0.00 80.40 -2.04 52 0 151 0
29JUN26 260.00 P 0.00 0.00 0.00 84.34 -2.36 50 0 144 0
29JUN26 265.00 P 0.00 0.00 0.00 88.86 -2.34 51 0 273 0
29JUN26 270.00 P 0.00 0.00 0.00 93.41 -2.62 51 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 97.67 -2.96 49 0 274 0
29JUN26 280.00 P 0.00 0.00 0.00 102.27 -2.61 49 0 162 0
29JUN26 285.00 P 0.00 0.00 0.00 106.93 -2.60 50 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 111.58 -2.99 49 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 116.52 -2.73 51 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 120.90 -2.62 49 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 130.37 -3.07 48 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 140.25 -2.72 50 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 149.83 -2.42 50 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 160.03 -2.15 54 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 169.61 -2.53 53 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 179.88 -2.26 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 189.58 -2.55 58 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 199.51 -2.62 60 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 209.61 -2.52 63 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 219.31 -2.82 61 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 229.22 -2.91 61 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 239.58 -2.54 69 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 249.58 -2.54 71 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 259.58 -2.54 72 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 269.41 -2.71 72 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.61 -0.22 48 0 70 0
29SEP26 102.50 P 0.00 0.00 0.00 1.89 -0.25 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 2.19 -0.26 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 2.50 -0.26 48 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 2.92 -0.19 48 0 149 0
29SEP26 112.50 P 0.00 0.00 0.00 3.31 -0.30 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 3.65 -0.38 48 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 4.06 -0.45 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 4.49 -0.58 48 0 32 0
29SEP26 122.50 P 0.00 0.00 0.00 5.00 -0.63 47 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 5.54 -0.66 47 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 6.09 -0.74 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.71 -0.61 47 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 7.41 -0.86 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 8.11 -0.88 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 8.81 -0.64 47 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 9.55 -0.77 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.42 -0.77 47 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 11.29 -0.78 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 12.16 -0.79 47 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 13.04 -0.86 47 0 729 0
29SEP26 152.50 P 0.00 0.00 0.00 14.01 -0.95 47 0 252 0
29SEP26 155.00 P 0.00 0.00 0.00 15.07 -0.95 47 0 302 0
29SEP26 157.50 P 0.00 0.00 0.00 16.13 -0.95 47 0 200 0
29SEP26 160.00 P 18.63 18.63 18.63 17.19 -0.96 47 30 228 0
29SEP26 162.50 P 19.23 19.23 18.41 18.25 -1.03 47 33 213 +33
29SEP26 165.00 P 0.00 0.00 0.00 19.40 -1.13 47 0 161 0
29SEP26 167.50 P 20.67 20.67 20.67 20.65 -1.13 47 30 150 0
29SEP26 170.00 P 0.00 0.00 0.00 21.90 -1.14 47 0 334 0
29SEP26 172.50 P 23.25 23.25 23.25 23.15 -1.14 47 30 152 +30
29SEP26 175.00 P 0.00 0.00 0.00 24.41 -1.28 47 0 166 0
29SEP26 177.50 P 26.37 26.37 26.37 25.67 -1.45 47 5 187 +5
29SEP26 180.00 P 28.70 28.70 27.01 27.09 -1.49 46 88 4,546 +47
29SEP26 182.50 P 28.80 28.80 28.40 28.53 -1.56 46 172 348 +99
29SEP26 185.00 P 0.00 0.00 0.00 29.98 -1.66 46 0 457 0
29SEP26 187.50 P 0.00 0.00 0.00 31.47 -1.79 46 0 399 0
29SEP26 190.00 P 0.00 0.00 0.00 33.01 -1.82 46 0 549 0
29SEP26 192.50 P 0.00 0.00 0.00 35.26 -1.21 48 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 36.28 -1.86 47 0 299 0
29SEP26 197.50 P 38.00 38.00 38.00 38.34 -1.79 47 2 339 -2
29SEP26 200.00 P 37.94 37.94 37.94 40.35 -0.88 48 1 1,144 +1
29SEP26 205.00 P 0.00 0.00 0.00 43.88 -2.60 48 0 1,757 0
29SEP26 210.00 P 0.00 0.00 0.00 47.52 -1.66 48 0 232 0
29SEP26 215.00 P 0.00 0.00 0.00 51.24 -1.59 49 0 171 0
29SEP26 220.00 P 0.00 0.00 0.00 55.07 -1.60 49 0 120 0
29SEP26 225.00 P 0.00 0.00 0.00 58.29 -2.51 48 0 114 0
29SEP26 230.00 P 62.74 62.75 62.74 62.19 -2.37 48 60 261 +60
29SEP26 235.00 P 0.00 0.00 0.00 66.25 -2.65 48 0 50 0
29SEP26 240.00 P 0.00 0.00 0.00 70.34 -2.70 48 0 13 0
29SEP26 245.00 P 0.00 0.00 0.00 74.87 -2.14 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 79.48 -2.00 50 0 39 0
29SEP26 255.00 P 0.00 0.00 0.00 83.35 -2.32 49 0 62 0
29SEP26 260.00 P 0.00 0.00 0.00 87.66 -2.45 49 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 92.01 -2.48 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 96.41 -2.50 50 0 8 0
29SEP26 275.00 P 0.00 0.00 0.00 100.83 -2.52 50 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 105.23 -2.61 50 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 109.37 -2.75 49 0 89 0
29SEP26 290.00 P 0.00 0.00 0.00 114.26 -2.39 50 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 118.81 -2.41 50 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 123.38 -2.68 50 0 17 0
29SEP26 310.00 P 0.00 0.00 0.00 132.30 -2.76 49 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 141.40 -3.24 48 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 150.76 -3.25 47 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 160.41 -3.07 48 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 169.70 -3.27 46 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 179.88 -2.61 49 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 189.58 -2.64 49 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 199.51 -2.62 50 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 209.93 -2.20 55 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 219.31 -2.82 52 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 229.57 -2.56 56 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 239.58 -2.54 58 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 249.58 -2.54 60 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 259.58 -2.54 61 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 269.41 -2.71 61 0 90 0
30DEC26 100.00 P 3.10 3.10 3.10 2.84 -0.26 48 3 129 0
30DEC26 102.50 P 0.00 0.00 0.00 3.21 -0.28 48 0 1 0
30DEC26 105.00 P 0.00 0.00 0.00 3.55 -0.27 47 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 3.96 -0.24 47 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 4.28 -0.36 47 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 4.78 -0.41 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.31 -0.44 47 0 56 0
30DEC26 117.50 P 6.50 6.50 6.50 5.86 -0.45 47 1 1 +1
30DEC26 120.00 P 0.00 0.00 0.00 6.42 -0.45 47 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 6.99 -0.57 47 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 7.70 -0.58 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 8.41 -0.58 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 9.12 -0.59 47 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 9.84 -0.61 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 10.60 -0.73 47 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 11.48 -0.74 47 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 12.37 -0.74 47 0 35 0
30DEC26 142.50 P 0.00 0.00 0.00 13.26 -0.75 46 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 14.15 -0.76 46 0 123 0
30DEC26 147.50 P 0.00 0.00 0.00 15.05 -0.91 46 0 1 0
30DEC26 150.00 P 15.50 15.75 15.50 16.62 -0.41 47 58 743 +58
30DEC26 152.50 P 16.65 16.65 16.65 17.19 -0.92 46 100 500 +100
30DEC26 155.00 P 0.00 0.00 0.00 18.27 -0.92 46 0 208 0
30DEC26 157.50 P 19.00 19.00 19.00 19.34 -0.94 46 100 201 +100
30DEC26 160.00 P 20.60 20.60 20.60 20.43 -0.96 46 2 277 +2
30DEC26 162.50 P 0.00 0.00 0.00 21.56 -1.10 46 0 103 0
30DEC26 165.00 P 22.65 22.65 22.65 22.82 -1.10 46 30 156 0
30DEC26 167.50 P 0.00 0.00 0.00 24.09 -1.10 46 0 102 0
30DEC26 170.00 P 27.18 27.18 25.25 25.36 -1.11 46 14 198 +11
30DEC26 172.50 P 0.00 0.00 0.00 26.63 -1.16 46 0 191 0
30DEC26 175.00 P 30.25 30.25 28.89 27.91 -1.36 46 34 148 0
30DEC26 177.50 P 0.00 0.00 0.00 29.27 -1.47 46 0 61 0
30DEC26 180.00 P 31.00 31.00 31.00 30.71 -1.49 46 20 1,170 +20
30DEC26 182.50 P 0.00 0.00 0.00 32.12 -1.62 46 0 1,142 0
30DEC26 185.00 P 0.00 0.00 0.00 33.63 -1.36 46 0 145 0
30DEC26 187.50 P 0.00 0.00 0.00 35.24 -1.66 46 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 36.79 -1.44 46 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 38.44 -1.42 46 0 196 0
30DEC26 195.00 P 42.80 42.80 41.95 40.06 -1.46 46 8 228 +2
30DEC26 197.50 P 0.00 0.00 0.00 41.71 -1.31 46 0 163 0
30DEC26 200.00 P 0.00 0.00 0.00 43.31 -1.97 46 0 227 0
30DEC26 205.00 P 0.00 0.00 0.00 47.10 -1.71 47 0 340 0
30DEC26 210.00 P 0.00 0.00 0.00 50.95 -1.63 47 0 30 0
30DEC26 215.00 P 0.00 0.00 0.00 54.64 -1.60 48 0 30 0
30DEC26 220.00 P 0.00 0.00 0.00 58.40 -1.73 48 0 27 0
30DEC26 225.00 P 0.00 0.00 0.00 61.88 -2.10 47 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 65.58 -2.35 47 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 69.78 -2.15 48 0 53 0
30DEC26 240.00 P 0.00 0.00 0.00 73.79 -2.19 48 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 77.81 -2.26 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 81.64 -4.03 48 0 4 0
30DEC26 255.00 P 0.00 0.00 0.00 85.80 -2.64 48 0 1 0
30DEC26 260.00 P 0.00 0.00 0.00 89.82 -2.84 48 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.62 -2.35 49 0 2 0
30DEC26 270.00 P 0.00 0.00 0.00 98.92 -2.14 49 0 16 0
30DEC26 275.00 P 0.00 0.00 0.00 103.25 -2.40 49 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 107.59 -0.98 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 111.62 -2.84 48 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 116.33 -2.60 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 120.87 -2.52 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 125.37 -2.51 49 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 133.89 -3.14 48 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 143.59 -2.60 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 152.80 -2.65 49 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 161.65 -3.15 47 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 171.44 -2.44 49 0 5 0
TOTAL PUT 8,236 169,594 +1,979
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$ 18.34
29JAN26 12.00 C 0.00 0.00 0.00 6.36 -0.26 112 0 0 0
29JAN26 12.50 C 0.00 0.00 0.00 5.86 -0.26 101 0 0 0
29JAN26 13.00 C 0.00 0.00 0.00 5.35 -0.28 0 0 0 0
29JAN26 13.50 C 0.00 0.00 0.00 4.87 -0.24 91 0 0 0
29JAN26 14.00 C 0.00 0.00 0.00 4.37 -0.25 82 0 0 0
29JAN26 14.50 C 0.00 0.00 0.00 3.86 -0.26 64 0 0 0
29JAN26 15.00 C 0.00 0.00 0.00 3.47 -0.17 94 0 0 0
29JAN26 15.50 C 0.00 0.00 0.00 2.87 -0.27 54 0 0 0
29JAN26 16.00 C 0.00 0.00 0.00 2.47 -0.19 70 0 0 0
29JAN26 16.50 C 0.00 0.00 0.00 1.98 -0.20 60 0 0 0
29JAN26 17.00 C 0.00 0.00 0.00 1.46 -0.25 45 0 0 0
29JAN26 17.50 C 0.00 0.00 0.00 1.02 -0.26 40 0 75 0
29JAN26 18.00 C 0.73 0.73 0.73 0.65 -0.23 37 160 486 +160
29JAN26 18.50 C 0.00 0.00 0.00 0.37 -0.21 36 0 314 0
29JAN26 19.00 C 0.23 0.23 0.23 0.20 -0.14 36 16 639 0
29JAN26 19.50 C 0.13 0.15 0.13 0.10 -0.09 37 20 1,514 -10
29JAN26 20.00 C 0.00 0.00 0.00 0.05 -0.05 38 0 1,446 0
29JAN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 1,829 0
29JAN26 22.00 C 0.02 0.02 0.02 0.01 0.00 51 2 738 -2
29JAN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,135 0
29JAN26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 425 0
29JAN26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 454 0
29JAN26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29JAN26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JAN26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JAN26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 25 0
29JAN26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29JAN26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JAN26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JAN26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JAN26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.90 -0.42 58 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.41 -0.25 56 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.92 -0.25 53 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.44 -0.36 51 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 4.02 -0.26 56 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.47 -0.34 44 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 3.05 -0.20 46 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.51 -0.35 36 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 2.04 -0.37 33 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 1.71 -0.30 36 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 1.32 -0.21 34 0 0 0
26FEB26 18.00 C 1.05 1.05 1.05 1.04 -0.20 35 4 51 0
26FEB26 18.50 C 0.00 0.00 0.00 0.76 -0.19 34 0 20 0
26FEB26 19.00 C 0.67 0.67 0.64 0.55 -0.17 34 16 109 +10
26FEB26 19.50 C 0.43 0.48 0.42 0.40 -0.13 34 20 1,514 -7
26FEB26 20.00 C 0.32 0.32 0.32 0.29 -0.11 35 1 1,560 0
26FEB26 21.00 C 0.16 0.16 0.16 0.13 -0.08 34 40 936 +40
26FEB26 22.00 C 0.00 0.00 0.00 0.05 -0.05 34 0 541 0
26FEB26 23.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.89 -0.27 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.66 -0.30 77 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.39 -0.38 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.14 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 9.01 -0.16 93 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.67 -0.26 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.42 -0.27 66 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.90 -0.33 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.43 -0.44 58 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.94 -0.37 55 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.61 -0.26 73 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 6.04 -0.32 61 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.59 -0.20 60 0 35 0
30MAR26 13.50 C 0.00 0.00 0.00 5.00 -0.36 46 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.49 -0.38 40 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 4.05 -0.34 41 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.60 -0.26 40 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 3.16 -0.20 39 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.74 -0.20 38 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 2.35 -0.22 37 0 124 0
30MAR26 17.00 C 0.00 0.00 0.00 1.96 -0.29 35 0 39 0
30MAR26 17.50 C 1.74 1.74 1.74 1.61 -0.25 34 15 613 +15
30MAR26 18.00 C 1.36 1.36 1.36 1.33 -0.21 34 2 259 +2
30MAR26 18.50 C 0.00 0.00 0.00 1.08 -0.20 34 0 202 0
30MAR26 19.00 C 0.00 0.00 0.00 0.88 -0.17 34 0 403 0
30MAR26 19.50 C 0.00 0.00 0.00 0.71 -0.15 35 0 275 0
30MAR26 20.00 C 0.00 0.00 0.00 0.58 -0.12 35 0 348 0
30MAR26 21.00 C 0.43 0.43 0.38 0.36 -0.08 36 13 1,976 +8
30MAR26 22.00 C 0.00 0.00 0.00 0.22 -0.05 36 0 1,979 0
30MAR26 23.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 2,563 0
30MAR26 24.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 1,607 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.03 0.00 38 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.02 0.00 39 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.04 -0.32 48 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.59 -0.28 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.00 -0.43 35 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.62 -0.33 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.11 -0.38 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.70 -0.34 37 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.19 -0.36 32 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.80 -0.32 33 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.59 -0.16 38 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.18 -0.28 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 1.84 -0.23 34 0 15 0
29APR26 18.00 C 1.61 1.61 1.61 1.57 -0.21 34 15 175 +15
29APR26 18.50 C 0.00 0.00 0.00 1.32 -0.20 34 0 290 0
29APR26 19.00 C 0.00 0.00 0.00 1.11 -0.18 34 0 115 0
29APR26 19.50 C 0.00 0.00 0.00 0.94 -0.15 35 0 40 0
29APR26 20.00 C 0.90 0.90 0.90 0.79 -0.14 35 5 274 +5
29APR26 21.00 C 0.00 0.00 0.00 0.56 -0.10 36 0 280 0
29APR26 22.00 C 0.00 0.00 0.00 0.39 -0.06 37 0 360 0
29APR26 23.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 590 0
29APR26 24.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 215 0
29APR26 25.00 C 0.00 0.00 0.00 0.14 0.00 39 0 15 0
29APR26 26.00 C 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.03 -0.23 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.79 -0.22 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.54 -0.23 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.05 -0.20 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.60 -0.27 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.08 -0.23 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.62 -0.25 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.14 -0.22 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.66 -0.22 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.20 -0.23 41 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.76 -0.22 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.17 -0.46 32 0 0 0
29JUN26 15.00 C 4.10 4.10 4.10 3.76 -0.36 32 1 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.36 -0.35 32 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.13 -0.26 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.74 -0.31 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.43 -0.31 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.11 -0.31 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.85 -0.21 34 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 1.65 -0.18 35 0 554 0
29JUN26 19.00 C 0.00 0.00 0.00 1.44 -0.16 35 0 53 0
29JUN26 19.50 C 0.00 0.00 0.00 1.25 -0.15 35 0 229 0
29JUN26 20.00 C 0.00 0.00 0.00 1.09 -0.13 35 0 28 0
29JUN26 21.00 C 0.00 0.00 0.00 0.82 -0.11 35 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.60 -0.11 35 0 479 0
29JUN26 23.00 C 0.00 0.00 0.00 0.44 -0.10 35 0 119 0
29JUN26 24.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.07 36 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 25 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 19 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.64 -0.29 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.19 -0.22 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.73 -0.20 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.21 -0.29 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.79 -0.29 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.43 -0.25 35 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.08 -0.19 35 0 0